Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

187.77 USD +0.36 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 41.65 42.00 41.08 41.20 988,007 -0.47(-1.13%)
Apr 27, 2007 41.78 41.91 41.29 41.67 568,000 -0.10(-0.24%)
Apr 26, 2007 42.35 42.52 41.58 41.77 1,188,600 -0.49(-1.16%)
Apr 25, 2007 43.00 43.62 42.13 42.26 1,986,300 +1.20(+2.92%)
Apr 24, 2007 41.20 41.20 40.59 41.06 923,300 -0.13(-0.32%)
Apr 23, 2007 40.70 41.27 40.50 41.19 580,400 +0.39(+0.96%)
Apr 20, 2007 40.40 40.80 40.23 40.80 664,900 +0.71(+1.77%)
Apr 19, 2007 40.51 40.51 39.64 40.09 428,200 +0.09(+0.23%)
Apr 18, 2007 40.00 40.30 39.69 40.00 410,000 -0.20(-0.50%)
Apr 17, 2007 40.34 40.49 40.05 40.20 511,400 -0.05(-0.12%)
Apr 16, 2007 39.90 40.31 39.81 40.25 423,800 +0.60(+1.51%)
Apr 13, 2007 40.02 40.13 39.42 39.65 626,000 -0.30(-0.75%)
Apr 12, 2007 39.99 40.23 39.37 39.95 594,300 -0.20(-0.50%)
Apr 11, 2007 39.87 40.27 39.54 40.15 1,517,100 +0.36(+0.90%)
Apr 10, 2007 39.51 39.88 39.50 39.79 685,200 +0.31(+0.79%)
Apr 09, 2007 39.59 39.67 39.22 39.48 235,400 -0.08(-0.20%)
Apr 05, 2007 38.61 39.72 38.46 39.56 900,500 +0.91(+2.35%)
Apr 04, 2007 39.06 39.06 38.57 38.65 630,800 -0.35(-0.90%)
Apr 03, 2007 38.92 39.37 38.84 39.00 837,500 +0.22(+0.57%)
Apr 02, 2007 38.67 38.95 38.56 38.78 783,800 +0.23(+0.60%)
Mar 30, 2007 38.46 38.65 38.12 38.55 724,800 +0.20(+0.52%)
Mar 29, 2007 38.94 39.02 38.20 38.35 1,793,500 -0.38(-0.98%)
Mar 28, 2007 38.92 39.08 38.55 38.73 1,451,500 -0.26(-0.67%)
Mar 27, 2007 39.21 39.26 38.70 38.99 583,300 -0.21(-0.54%)
Mar 26, 2007 39.25 39.43 38.67 39.20 450,600 -0.15(-0.38%)
Mar 23, 2007 39.10 39.50 39.10 39.35 532,600 +0.25(+0.64%)
Mar 22, 2007 39.30 39.48 38.95 39.10 749,900 -0.09(-0.23%)
Mar 21, 2007 38.88 39.49 38.75 39.19 955,300 +0.36(+0.93%)
Mar 20, 2007 39.18 39.27 38.66 38.83 875,900 -0.47(-1.20%)
Mar 19, 2007 38.18 39.31 38.17 39.30 1,564,400 +1.32(+3.48%)
Mar 16, 2007 37.97 38.14 37.57 37.98 632,100 +0.01(+0.03%)
Mar 15, 2007 37.93 38.38 37.73 37.97 665,800 -0.06(-0.16%)
Mar 14, 2007 37.67 38.10 37.08 38.03 838,600 +0.25(+0.66%)
Mar 13, 2007 38.92 38.71 37.78 37.78 788,500 -1.14(-2.93%)
Mar 12, 2007 38.61 38.94 38.29 38.92 673,200 +0.78(+2.05%)
Mar 09, 2007 38.66 38.66 37.79 38.14 594,600 -0.27(-0.70%)
Mar 08, 2007 38.23 38.74 38.22 38.41 845,500 +0.53(+1.40%)
Mar 07, 2007 37.35 38.06 37.17 37.88 893,200 +0.47(+1.26%)
Mar 06, 2007 36.52 37.59 36.51 37.41 1,085,000 +1.16(+3.20%)
Mar 05, 2007 36.10 36.85 35.81 36.25 1,455,201 -0.03(-0.08%)
Mar 02, 2007 36.91 36.92 36.20 36.28 760,500 -0.63(-1.71%)
Mar 01, 2007 37.55 37.66 36.60 36.91 1,432,490 -0.74(-1.97%)
Feb 28, 2007 37.60 38.08 37.14 37.65 902,600 +0.14(+0.37%)
Feb 27, 2007 38.45 38.46 37.24 37.51 1,140,100 -1.22(-3.15%)
Feb 26, 2007 38.71 38.80 38.49 38.73 795,475 +0.20(+0.52%)
Feb 23, 2007 38.33 38.72 38.21 38.53 970,100 +0.15(+0.39%)
Feb 22, 2007 38.30 38.39 38.25 38.38 514,500 +0.07(+0.18%)
Feb 21, 2007 38.00 38.42 37.76 38.31 1,783,200 +0.36(+0.95%)
Feb 20, 2007 38.46 38.76 37.88 37.95 990,900 -0.70(-1.81%)
Feb 16, 2007 38.58 38.76 38.33 38.65 600,400 -0.10(-0.26%)
Feb 15, 2007 37.00 39.32 36.75 38.75 3,884,400 +1.73(+4.67%)
Feb 14, 2007 37.60 37.79 36.93 37.02 1,235,529 -0.48(-1.28%)
Feb 13, 2007 37.50 37.62 37.29 37.50 616,148 +0.02(+0.05%)
Feb 12, 2007 38.55 38.71 37.44 37.48 1,351,662 -1.04(-2.70%)
Feb 09, 2007 38.95 39.00 38.13 38.52 578,000 -0.21(-0.54%)
Feb 08, 2007 38.25 38.74 37.97 38.73 638,400 +0.40(+1.04%)
Feb 07, 2007 37.99 38.35 37.76 38.33 578,300 +0.36(+0.95%)
Feb 06, 2007 37.54 37.97 37.47 37.97 535,600 +0.45(+1.20%)
Feb 05, 2007 37.54 37.84 37.36 37.52 543,200 +0.03(+0.08%)
Feb 02, 2007 37.65 37.75 37.46 37.49 800,300 -0.02(-0.05%)
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.