Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

189.62 USD +1.85 (+0.99%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.