Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

148.87 USD -3.74 (-2.45%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 35.85 36.06 35.35 35.56 578,100 -0.28(-0.78%)
Dec 28, 2006 35.97 36.21 35.59 35.84 379,300 -0.13(-0.36%)
Dec 27, 2006 35.89 36.06 35.62 35.97 397,500 +0.09(+0.25%)
Dec 26, 2006 35.83 35.89 35.50 35.88 356,100 +0.02(+0.06%)
Dec 22, 2006 35.60 35.93 35.57 35.86 349,000 +0.26(+0.73%)
Dec 21, 2006 36.02 36.16 35.51 35.60 358,600 -0.42(-1.17%)
Dec 20, 2006 35.61 36.44 35.52 36.02 1,359,300 +0.37(+1.04%)
Dec 19, 2006 35.32 35.81 34.97 35.65 1,850,800 +0.12(+0.34%)
Dec 18, 2006 35.30 35.74 35.10 35.53 787,700 +0.25(+0.71%)
Dec 15, 2006 35.80 35.80 35.28 35.28 1,108,500 -0.57(-1.59%)
Dec 14, 2006 35.60 36.13 35.50 35.85 567,100 +0.25(+0.70%)
Dec 13, 2006 35.70 35.77 35.35 35.60 712,400 +0.00(+0.00%)
Dec 12, 2006 36.00 36.04 35.28 35.60 1,874,200 -0.56(-1.55%)
Dec 11, 2006 36.97 36.98 36.08 36.16 1,041,300 -0.85(-2.30%)
Dec 08, 2006 37.00 37.45 36.99 37.01 1,387,800 +0.00(+0.00%)
Dec 07, 2006 37.01 38.58 36.98 37.01 2,561,900 +1.09(+3.03%)
Dec 06, 2006 36.38 36.38 35.75 35.92 1,978,400 +0.42(+1.18%)
Dec 05, 2006 35.35 35.58 35.20 35.50 2,000,100 +0.31(+0.88%)
Dec 04, 2006 35.30 35.69 35.18 35.19 1,132,800 -0.10(-0.28%)
Dec 01, 2006 35.45 35.77 35.05 35.29 1,693,600 -0.31(-0.87%)
Nov 30, 2006 34.91 35.80 34.91 35.60 2,589,200 +0.77(+2.21%)
Nov 29, 2006 36.65 37.28 34.14 34.83 5,454,900 -1.75(-4.78%)
Nov 28, 2006 36.79 36.96 36.56 36.58 703,200 -0.26(-0.71%)
Nov 27, 2006 37.88 37.88 36.80 36.84 703,900 -1.23(-3.23%)
Nov 24, 2006 37.90 38.30 37.68 38.07 148,200 -0.08(-0.21%)
Nov 22, 2006 37.96 38.16 37.76 38.15 420,000 +0.27(+0.71%)
Nov 21, 2006 37.91 38.11 37.74 37.88 396,100 -0.07(-0.18%)
Nov 20, 2006 37.97 38.55 37.69 37.95 692,200 -0.12(-0.32%)
Nov 17, 2006 38.15 38.21 37.82 38.07 1,410,800 +0.09(+0.24%)
Nov 16, 2006 38.15 38.24 37.78 37.98 781,700 -0.07(-0.18%)
Nov 15, 2006 37.69 38.07 37.60 38.05 872,600 +0.36(+0.96%)
Nov 14, 2006 37.21 37.79 37.16 37.69 819,300 +0.48(+1.29%)
Nov 13, 2006 37.35 37.72 37.10 37.21 813,600 -0.14(-0.37%)
Nov 10, 2006 37.15 37.44 37.08 37.35 575,300 +0.23(+0.62%)
Nov 09, 2006 36.76 37.32 36.76 37.12 1,075,100 +0.39(+1.06%)
Nov 08, 2006 35.84 36.79 35.63 36.73 763,000 +0.69(+1.91%)
Nov 07, 2006 36.19 36.40 35.96 36.04 735,900 -0.16(-0.44%)
Nov 06, 2006 36.04 36.40 35.96 36.20 1,317,600 +0.20(+0.56%)
Nov 03, 2006 36.36 36.75 35.50 36.00 1,484,800 -0.30(-0.83%)
Nov 02, 2006 35.19 36.99 35.19 36.30 4,057,700 +1.84(+5.34%)
Nov 01, 2006 35.25 35.25 34.14 34.46 1,477,700 -0.56(-1.60%)
Oct 31, 2006 35.84 36.01 34.96 35.02 1,071,200 -0.95(-2.64%)
Oct 30, 2006 35.70 36.15 35.28 35.97 1,093,700 +0.12(+0.33%)
Oct 27, 2006 36.27 36.44 35.84 35.85 650,600 -0.55(-1.51%)
Oct 26, 2006 35.35 36.51 35.16 36.40 1,365,500 +1.21(+3.44%)
Oct 25, 2006 35.79 35.80 34.44 35.19 2,206,800 -1.17(-3.22%)
Oct 24, 2006 36.15 36.56 35.92 36.36 963,200 +0.11(+0.30%)
Oct 23, 2006 35.46 36.31 35.43 36.25 1,112,100 +0.79(+2.23%)
Oct 20, 2006 35.58 35.77 35.22 35.46 629,600 -0.20(-0.56%)
Oct 19, 2006 34.92 35.70 34.84 35.66 1,020,200 +0.60(+1.71%)
Oct 18, 2006 35.10 35.34 34.66 35.06 646,800 +0.14(+0.40%)
Oct 17, 2006 35.20 35.20 34.42 34.92 951,300 -0.62(-1.74%)
Oct 16, 2006 35.50 35.67 35.26 35.54 814,000 +0.08(+0.23%)
Oct 13, 2006 35.00 35.50 34.88 35.46 933,400 +0.48(+1.37%)
Oct 12, 2006 34.47 35.10 34.47 34.98 421,900 +0.54(+1.57%)
Oct 11, 2006 34.58 34.61 34.25 34.44 414,300 -0.32(-0.92%)
Oct 10, 2006 34.78 35.08 34.65 34.76 595,700 +0.08(+0.23%)
Oct 09, 2006 34.42 34.84 34.01 34.68 509,700 +0.12(+0.35%)
Oct 06, 2006 35.17 35.18 34.43 34.56 749,200 -0.71(-2.01%)
Oct 05, 2006 35.14 35.31 34.61 35.27 766,100 +0.12(+0.34%)
Oct 04, 2006 34.30 35.21 34.24 35.15 1,838,700 +1.04(+3.05%)
Oct 03, 2006 33.40 34.39 32.90 34.11 1,946,300 +0.72(+2.16%)
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.