Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

149.40 USD -0.43 (-0.29%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 33.73 34.03 32.94 32.94 777,300 -0.71(-2.11%)
Sep 28, 2006 33.48 33.97 33.12 33.65 630,400 +0.14(+0.42%)
Sep 27, 2006 34.21 34.24 33.34 33.51 963,100 -0.69(-2.02%)
Sep 26, 2006 33.97 34.26 33.89 34.20 1,013,000 +0.20(+0.59%)
Sep 25, 2006 33.26 34.09 33.20 34.00 1,508,600 +0.69(+2.07%)
Sep 22, 2006 32.78 33.31 32.50 33.31 1,038,000 +0.49(+1.49%)
Sep 21, 2006 33.19 33.24 32.71 32.82 1,380,000 -0.41(-1.23%)
Sep 20, 2006 32.55 33.50 32.55 33.23 1,820,900 +0.75(+2.31%)
Sep 19, 2006 31.99 33.18 31.97 32.48 1,350,800 +0.49(+1.53%)
Sep 18, 2006 32.33 32.52 31.90 31.99 1,050,400 -0.48(-1.48%)
Sep 15, 2006 32.74 32.94 32.31 32.47 1,402,700 -0.15(-0.46%)
Sep 14, 2006 32.80 32.85 32.36 32.62 1,110,300 -0.25(-0.76%)
Sep 13, 2006 32.93 33.24 32.65 32.87 1,303,000 -0.06(-0.18%)
Sep 12, 2006 31.47 33.01 31.34 32.93 3,524,500 +1.46(+4.64%)
Sep 11, 2006 31.30 31.53 30.82 31.47 1,625,100 +0.15(+0.48%)
Sep 08, 2006 31.26 31.60 31.02 31.32 2,303,900 +0.07(+0.22%)
Sep 07, 2006 30.93 31.60 30.80 31.25 1,834,700 +0.15(+0.48%)
Sep 06, 2006 31.16 31.40 30.80 31.10 983,700 -0.11(-0.35%)
Sep 05, 2006 30.78 31.30 30.78 31.21 822,300 +0.51(+1.66%)
Sep 01, 2006 30.24 30.80 30.05 30.70 466,500 +0.58(+1.93%)
Aug 31, 2006 30.24 30.46 30.10 30.12 447,700 +0.04(+0.13%)
Aug 30, 2006 29.62 30.29 29.40 30.08 803,400 +0.47(+1.59%)
Aug 29, 2006 29.50 29.66 29.28 29.61 697,000 +0.11(+0.37%)
Aug 28, 2006 29.05 29.62 29.04 29.50 629,900 +0.40(+1.37%)
Aug 25, 2006 29.35 29.50 29.05 29.10 456,700 -0.38(-1.29%)
Aug 24, 2006 29.60 29.63 29.24 29.48 808,100 -0.12(-0.41%)
Aug 23, 2006 29.80 29.80 29.45 29.60 611,300 -0.20(-0.67%)
Aug 22, 2006 30.09 30.15 29.71 29.80 590,400 -0.31(-1.03%)
Aug 21, 2006 30.52 30.55 29.99 30.11 435,600 -0.40(-1.31%)
Aug 18, 2006 31.10 31.24 30.29 30.51 737,600 -0.45(-1.45%)
Aug 17, 2006 31.05 31.15 30.80 30.96 872,100 -0.13(-0.42%)
Aug 16, 2006 29.62 31.19 29.62 31.09 2,186,600 +1.99(+6.84%)
Aug 15, 2006 29.46 29.50 29.05 29.10 757,200 +0.11(+0.38%)
Aug 14, 2006 29.02 29.60 28.96 28.99 1,222,600 +0.05(+0.17%)
Aug 11, 2006 28.90 29.18 28.60 28.94 2,124,200 -0.84(-2.82%)
Aug 10, 2006 27.80 30.39 27.65 29.78 3,024,300 +0.83(+2.87%)
Aug 09, 2006 29.67 29.80 28.79 28.95 1,869,800 -0.66(-2.23%)
Aug 08, 2006 30.21 30.40 29.52 29.61 770,800 -0.53(-1.76%)
Aug 07, 2006 30.33 30.50 29.92 30.14 606,200 -0.36(-1.18%)
Aug 04, 2006 30.77 31.06 30.05 30.50 885,100 -0.07(-0.23%)
Aug 03, 2006 30.09 30.70 29.90 30.57 996,500 +0.35(+1.16%)
Aug 02, 2006 29.99 30.43 29.85 30.22 720,900 +0.16(+0.53%)
Aug 01, 2006 30.26 30.27 29.59 30.06 829,200 -0.21(-0.69%)
Jul 31, 2006 30.42 30.68 30.20 30.27 913,200 -0.25(-0.82%)
Jul 28, 2006 30.67 30.99 30.45 30.52 1,068,700 +0.01(+0.03%)
Jul 27, 2006 31.54 31.81 30.45 30.51 881,900 -1.00(-3.17%)
Jul 26, 2006 31.29 31.95 31.07 31.51 1,731,500 +0.23(+0.74%)
Jul 25, 2006 29.82 31.29 29.77 31.28 1,558,000 +1.57(+5.28%)
Jul 24, 2006 29.25 29.84 29.20 29.71 1,277,100 +0.47(+1.61%)
Jul 21, 2006 29.22 29.25 28.77 29.24 1,362,400 +0.01(+0.03%)
Jul 20, 2006 29.30 29.40 29.02 29.23 1,865,000 -0.13(-0.44%)
Jul 19, 2006 28.71 29.40 28.61 29.36 1,770,200 +0.66(+2.30%)
Jul 18, 2006 28.92 29.05 28.67 28.70 1,966,800 -0.26(-0.90%)
Jul 17, 2006 28.92 29.25 28.74 28.96 1,357,600 -0.08(-0.28%)
Jul 14, 2006 28.85 29.16 28.63 29.04 1,694,900 +0.19(+0.66%)
Jul 13, 2006 28.89 29.13 28.52 28.85 1,215,000 -0.15(-0.52%)
Jul 12, 2006 29.25 29.36 28.90 29.00 1,173,700 -0.29(-0.99%)
Jul 11, 2006 29.50 29.57 29.15 29.29 1,589,200 -0.24(-0.81%)
Jul 10, 2006 29.80 30.00 29.27 29.53 1,069,100 -0.17(-0.57%)
Jul 07, 2006 30.04 30.17 29.51 29.70 1,596,700 -0.26(-0.87%)
Jul 06, 2006 29.50 30.01 29.45 29.96 2,461,300 +0.46(+1.56%)
Jul 05, 2006 29.53 29.84 29.15 29.50 2,013,000 +0.03(+0.10%)
Jul 03, 2006 29.15 29.51 28.97 29.47 2,213,800 +0.57(+1.97%)
Jun 30, 2006 29.52 29.87 28.40 28.90 6,435,800 -1.01(-3.38%)
Jun 29, 2006 29.27 30.27 28.90 29.91 14,000,900 -5.99(-16.69%)
Jun 28, 2006 36.67 36.74 35.80 35.90 936,800 -0.76(-2.07%)
Jun 27, 2006 37.34 37.35 36.59 36.66 418,800 -0.63(-1.69%)
Jun 26, 2006 37.62 38.12 37.11 37.29 659,600 -0.35(-0.93%)
Jun 23, 2006 36.92 37.87 36.89 37.64 441,000 +0.57(+1.54%)
Jun 22, 2006 37.33 37.54 36.83 37.07 377,700 -0.34(-0.91%)
Jun 21, 2006 36.95 37.61 36.75 37.41 374,900 +0.42(+1.14%)
Jun 20, 2006 37.35 37.78 36.82 36.99 819,200 -0.27(-0.72%)
Jun 19, 2006 37.56 37.75 36.92 37.26 801,400 -0.30(-0.80%)
Jun 16, 2006 37.87 38.19 37.40 37.56 561,600 -0.06(-0.16%)
Jun 15, 2006 36.69 37.65 36.69 37.62 739,300 +1.14(+3.12%)
Jun 14, 2006 36.49 37.04 36.17 36.48 561,200 -0.05(-0.14%)
Jun 13, 2006 36.90 37.30 36.47 36.53 916,300 -0.46(-1.24%)
Jun 12, 2006 37.81 37.82 36.96 36.99 770,800 -0.84(-2.22%)
Jun 09, 2006 37.81 38.01 37.52 37.83 585,500 -0.07(-0.18%)
Jun 08, 2006 37.07 38.12 36.68 37.90 1,056,200 +0.71(+1.91%)
Jun 07, 2006 37.27 37.98 37.08 37.19 955,700 -0.10(-0.27%)
Jun 06, 2006 37.34 37.68 36.70 37.29 912,500 -0.13(-0.35%)
Jun 05, 2006 37.87 38.05 37.37 37.42 683,300 -0.58(-1.53%)
Jun 02, 2006 38.00 38.14 37.47 38.00 870,500 +0.01(+0.03%)
Jun 01, 2006 38.12 38.40 37.79 37.99 1,282,800 -0.13(-0.34%)
May 31, 2006 37.58 38.25 37.58 38.12 1,004,000 +0.69(+1.84%)
May 30, 2006 38.00 38.19 37.34 37.43 498,600 -0.58(-1.53%)
May 26, 2006 38.14 38.20 37.90 38.01 384,800 -0.01(-0.03%)
May 25, 2006 38.38 38.51 37.95 38.02 652,600 -0.15(-0.39%)
May 24, 2006 37.98 38.59 37.60 38.17 1,146,300 +0.12(+0.32%)
May 23, 2006 38.70 39.26 38.05 38.05 1,159,200 -0.30(-0.78%)
May 22, 2006 38.93 38.99 38.19 38.35 1,444,500 -0.70(-1.79%)
May 19, 2006 39.07 39.95 38.80 39.05 1,574,300 +0.75(+1.96%)
May 18, 2006 37.40 38.97 36.99 38.30 5,236,400 +0.10(+0.26%)
May 17, 2006 38.34 38.67 38.15 38.20 1,220,800 -0.47(-1.22%)
May 16, 2006 39.41 39.64 38.62 38.67 1,106,800 -0.78(-1.98%)
May 15, 2006 40.09 40.18 39.41 39.45 1,392,800 -0.83(-2.06%)
May 12, 2006 40.38 40.60 40.25 40.28 1,115,700 -0.09(-0.22%)
May 11, 2006 40.50 40.97 40.36 40.37 779,200 -0.21(-0.52%)
May 10, 2006 40.69 41.05 40.32 40.58 1,260,600 -0.11(-0.27%)
May 09, 2006 41.70 42.30 40.53 40.69 2,339,200 +0.87(+2.18%)
May 08, 2006 39.25 40.44 39.25 39.82 1,181,800 +0.16(+0.40%)
May 05, 2006 38.99 39.77 38.94 39.66 1,031,400 +0.84(+2.16%)
May 04, 2006 38.33 39.05 38.33 38.82 1,204,500 +0.42(+1.09%)
May 03, 2006 38.50 39.06 38.30 38.40 1,200,400 -0.20(-0.52%)
May 02, 2006 39.45 39.72 38.45 38.60 1,223,100 -0.84(-2.13%)
May 01, 2006 40.11 40.26 39.29 39.44 1,340,700 -0.78(-1.94%)
Apr 28, 2006 39.67 40.40 39.60 40.22 1,353,700 +0.34(+0.85%)
Apr 27, 2006 38.65 39.95 38.43 39.88 2,231,400 +1.24(+3.21%)
Apr 26, 2006 38.90 38.90 38.41 38.64 1,337,500 -0.39(-1.00%)
Apr 25, 2006 38.36 39.28 38.34 39.03 1,817,200 +0.78(+2.04%)
Apr 24, 2006 38.85 38.85 37.82 38.25 1,553,400 -0.67(-1.72%)
Apr 21, 2006 39.55 39.63 38.72 38.92 978,100 -0.58(-1.47%)
Apr 20, 2006 38.77 39.88 38.75 39.50 2,196,400 +0.57(+1.46%)
Apr 19, 2006 38.88 39.05 38.67 38.93 1,213,900 +0.00(+0.00%)
Apr 18, 2006 39.33 39.43 38.35 38.93 1,993,200 -0.45(-1.14%)
Apr 17, 2006 39.77 39.84 39.00 39.38 559,400 -0.45(-1.13%)
Apr 13, 2006 39.82 40.04 39.70 39.83 476,900 +0.01(+0.03%)
Apr 12, 2006 39.41 39.90 39.36 39.82 1,073,600 +0.41(+1.04%)
Apr 11, 2006 40.45 40.46 38.61 39.41 3,111,500 -1.18(-2.91%)
Apr 10, 2006 40.95 41.31 40.58 40.59 546,600 -0.43(-1.05%)
Apr 07, 2006 41.17 41.66 40.83 41.02 575,600 -0.07(-0.17%)
Apr 06, 2006 41.14 41.23 40.89 41.09 720,800 -0.15(-0.36%)
Apr 05, 2006 40.96 41.48 40.88 41.24 1,392,500 +0.29(+0.71%)
Apr 04, 2006 41.24 41.50 40.94 40.95 1,068,000 -0.62(-1.49%)
Apr 03, 2006 41.50 41.78 41.34 41.57 951,100 -0.07(-0.17%)
Mar 31, 2006 41.54 41.92 41.51 41.64 453,200 +0.10(+0.24%)
Mar 30, 2006 41.48 41.72 41.27 41.54 932,600 +0.17(+0.41%)
Mar 29, 2006 41.39 41.57 41.30 41.37 553,600 +0.09(+0.22%)
Mar 28, 2006 41.80 41.80 41.21 41.28 548,600 -0.45(-1.08%)
Mar 27, 2006 41.95 41.97 41.47 41.73 553,200 -0.27(-0.64%)
Mar 24, 2006 41.84 42.15 41.80 42.00 630,900 +0.16(+0.38%)
Mar 23, 2006 41.54 41.98 41.53 41.84 503,700 +0.30(+0.72%)
Mar 22, 2006 41.05 41.67 41.02 41.54 602,000 +0.34(+0.83%)
Mar 21, 2006 41.19 41.63 41.04 41.20 537,800 -0.08(-0.19%)
Mar 20, 2006 41.37 41.51 40.90 41.28 690,100 -0.26(-0.63%)
Mar 17, 2006 41.40 41.86 40.95 41.54 866,100 -0.14(-0.34%)
Mar 16, 2006 41.94 42.48 41.55 41.68 522,900 -0.22(-0.53%)
Mar 15, 2006 41.36 41.99 41.22 41.90 1,016,400 +0.69(+1.67%)
Mar 14, 2006 41.13 41.44 40.85 41.21 927,300 +0.02(+0.05%)
Mar 13, 2006 41.11 41.81 40.86 41.19 1,416,000 +0.04(+0.10%)
Mar 10, 2006 41.90 41.93 41.09 41.15 1,573,600 -0.72(-1.72%)
Mar 09, 2006 42.45 42.45 41.60 41.87 2,104,600 -0.58(-1.37%)
Mar 08, 2006 42.44 42.70 42.10 42.45 742,900 +0.01(+0.02%)
Mar 07, 2006 42.41 42.70 42.10 42.44 978,600 +0.03(+0.07%)
Mar 06, 2006 42.46 42.48 41.80 42.41 986,600 +0.00(+0.00%)
Mar 03, 2006 42.42 42.89 42.34 42.41 1,153,900 -0.21(-0.49%)
Mar 02, 2006 43.52 44.06 42.60 42.62 1,711,700 +0.10(+0.24%)
Mar 01, 2006 41.35 42.58 41.16 42.52 1,063,500 +1.17(+2.83%)
Feb 28, 2006 41.64 41.65 40.93 41.35 1,356,800 -0.29(-0.70%)
Feb 27, 2006 41.50 41.94 41.41 41.64 830,900 +0.10(+0.24%)
Feb 24, 2006 41.12 41.54 40.84 41.54 795,800 +0.21(+0.51%)
Feb 23, 2006 41.10 41.96 40.81 41.33 1,182,900 +0.10(+0.24%)
Feb 22, 2006 40.40 41.48 40.25 41.23 1,787,800 +0.78(+1.93%)
Feb 21, 2006 41.75 41.85 40.42 40.45 1,595,400 -1.25(-3.00%)
Feb 17, 2006 45.50 45.50 41.53 41.70 1,354,200 -0.04(-0.10%)
Feb 16, 2006 43.00 43.22 41.62 41.74 3,142,700 -2.17(-4.94%)
Feb 15, 2006 44.45 44.46 43.59 43.91 1,572,300 -0.59(-1.33%)
Feb 14, 2006 44.33 44.56 44.18 44.50 1,157,700 +0.17(+0.38%)
Feb 13, 2006 43.86 44.50 43.81 44.33 808,400 +0.60(+1.37%)
Feb 10, 2006 43.53 43.96 43.41 43.73 1,026,500 +0.22(+0.51%)
Feb 09, 2006 43.18 43.85 43.07 43.51 656,900 +0.37(+0.86%)
Feb 08, 2006 43.25 43.65 42.98 43.14 509,500 +0.19(+0.44%)
Feb 07, 2006 43.84 43.84 42.74 42.95 560,500 -0.13(-0.30%)
Feb 06, 2006 43.44 43.46 42.80 43.08 400,400 -0.30(-0.69%)
Feb 03, 2006 42.40 43.55 42.31 43.38 622,700 +1.02(+2.41%)
Feb 02, 2006 43.20 43.40 42.28 42.36 630,200 -1.04(-2.40%)
Feb 01, 2006 43.50 43.60 43.28 43.40 641,600 -0.17(-0.39%)
Jan 31, 2006 42.80 43.70 42.79 43.57 782,000 +0.66(+1.54%)
Jan 30, 2006 42.99 43.34 42.81 42.91 842,500 -0.10(-0.23%)
Jan 27, 2006 43.53 43.97 42.94 43.01 501,200 -0.51(-1.17%)
Jan 26, 2006 42.92 43.53 42.75 43.52 495,700 +0.70(+1.63%)
Jan 25, 2006 42.96 43.50 42.73 42.82 599,600 +0.01(+0.02%)
Jan 24, 2006 41.78 42.85 41.78 42.81 678,700 +1.19(+2.86%)
Jan 23, 2006 41.80 42.45 41.57 41.62 797,900 -0.30(-0.72%)
Jan 20, 2006 42.18 42.78 41.75 41.92 736,500 -0.26(-0.62%)
Jan 19, 2006 43.22 43.34 41.87 42.18 1,583,100 -0.97(-2.25%)
Jan 18, 2006 43.20 43.56 42.90 43.15 1,340,900 -0.36(-0.83%)
Jan 17, 2006 44.37 44.47 43.14 43.51 1,120,900 -0.86(-1.94%)
Jan 13, 2006 44.30 44.78 44.29 44.37 826,700 +0.01(+0.02%)
Jan 12, 2006 44.31 44.59 44.23 44.36 914,500 +0.13(+0.29%)
Jan 11, 2006 44.30 44.59 43.85 44.23 707,100 -0.38(-0.85%)
Jan 10, 2006 44.51 44.79 44.37 44.61 394,800 +0.05(+0.11%)
Jan 09, 2006 43.90 44.74 43.90 44.56 609,700 +0.57(+1.30%)
Jan 06, 2006 44.05 44.14 43.76 43.99 1,078,200 -0.05(-0.11%)
Jan 05, 2006 43.84 44.19 43.75 44.04 944,600 +0.21(+0.48%)
Jan 04, 2006 43.90 44.71 43.65 43.83 896,800 +0.31(+0.71%)
Jan 03, 2006 43.47 43.85 43.30 43.52 1,613,400 +0.06(+0.14%)
Dec 30, 2005 42.55 43.49 42.25 43.46 753,500 +0.85(+1.99%)
Dec 29, 2005 42.50 42.79 41.99 42.61 614,200 -0.17(-0.40%)
Dec 28, 2005 42.56 43.25 42.47 42.78 288,700 +0.33(+0.78%)
Dec 27, 2005 43.17 43.58 42.42 42.45 352,200 -0.69(-1.60%)
Dec 23, 2005 42.92 43.44 42.92 43.14 213,600 +0.37(+0.87%)
Dec 22, 2005 42.36 42.84 42.02 42.77 401,000 +0.40(+0.94%)
Dec 21, 2005 42.28 42.80 42.24 42.37 290,400 +0.06(+0.14%)
Dec 20, 2005 42.24 42.56 41.84 42.31 561,400 +0.21(+0.50%)
Dec 19, 2005 42.26 42.40 42.03 42.10 425,000 -0.08(-0.19%)
Dec 16, 2005 42.51 42.65 42.10 42.18 681,700 -0.32(-0.75%)
Dec 15, 2005 43.03 43.04 42.43 42.50 813,400 -0.53(-1.23%)
Dec 14, 2005 42.30 43.55 42.30 43.03 670,400 +0.53(+1.25%)
Dec 13, 2005 43.32 43.33 41.77 42.50 1,957,700 -0.90(-2.07%)
Dec 12, 2005 44.08 44.20 43.15 43.40 694,500 -0.68(-1.54%)
Dec 09, 2005 43.75 44.13 43.40 44.08 630,100 +0.27(+0.62%)
Dec 08, 2005 43.62 44.19 43.61 43.81 736,400 +0.31(+0.71%)
Dec 07, 2005 44.00 44.01 43.25 43.50 868,500 -0.50(-1.14%)
Dec 06, 2005 43.90 44.88 43.50 44.00 1,065,300 +0.24(+0.55%)
Dec 05, 2005 43.99 44.09 43.33 43.76 766,800 -0.13(-0.30%)
Dec 02, 2005 43.55 43.89 43.48 43.89 590,100 +0.49(+1.13%)
Dec 01, 2005 42.58 43.50 42.50 43.40 824,300 +1.06(+2.50%)
Nov 30, 2005 42.16 42.92 42.07 42.34 559,900 -0.03(-0.07%)
Nov 29, 2005 42.26 42.83 42.22 42.37 360,700 -1.13(-2.60%)
Nov 25, 2005 42.90 43.53 42.56 43.50 245,800 +0.68(+1.59%)
Nov 23, 2005 42.75 43.00 42.57 42.82 648,000 -0.06(-0.14%)
Nov 22, 2005 41.86 42.97 41.75 42.88 1,082,600 +1.02(+2.44%)
Nov 21, 2005 41.03 41.88 41.03 41.86 1,041,200 +0.84(+2.05%)
Nov 18, 2005 40.71 41.10 40.12 41.02 660,000 +0.75(+1.86%)
Nov 17, 2005 39.40 40.34 39.40 40.27 829,000 +1.00(+2.55%)
Nov 16, 2005 39.17 39.39 38.94 39.27 724,400 +0.10(+0.26%)
Nov 15, 2005 40.65 40.70 39.04 39.17 944,900 -1.52(-3.74%)
Nov 14, 2005 40.50 40.92 40.30 40.69 1,245,300 +0.30(+0.74%)
Nov 11, 2005 39.90 40.45 39.80 40.39 621,400 +0.40(+1.00%)
Nov 10, 2005 39.78 40.10 39.52 39.99 800,300 +0.21(+0.53%)
Nov 09, 2005 39.45 40.00 39.31 39.78 842,200 +0.32(+0.81%)
Nov 08, 2005 39.95 39.96 39.00 39.46 631,300 -0.59(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.