Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

234.03 USD -0.92 (-0.39%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 40.88 41.00 40.25 40.53 660,500 -0.29(-0.71%)
Jun 28, 2007 41.17 41.17 40.67 40.82 900,323 -0.20(-0.49%)
Jun 27, 2007 39.31 41.46 39.30 41.02 1,836,915 +1.71(+4.35%)
Jun 26, 2007 40.02 40.08 39.22 39.31 1,089,400 -0.55(-1.38%)
Jun 25, 2007 40.23 40.74 39.79 39.86 862,100 -0.23(-0.57%)
Jun 22, 2007 40.43 40.84 39.87 40.09 1,046,600 -0.31(-0.77%)
Jun 21, 2007 40.89 40.91 40.16 40.40 946,200 -0.61(-1.49%)
Jun 20, 2007 41.11 41.58 40.97 41.01 1,612,100 -0.17(-0.41%)
Jun 19, 2007 40.84 41.40 40.70 41.18 1,173,600 +0.35(+0.86%)
Jun 18, 2007 41.00 41.13 40.67 40.83 715,300 -0.17(-0.41%)
Jun 15, 2007 41.19 41.26 40.83 41.00 612,700 +0.00(+0.00%)
Jun 14, 2007 41.10 41.27 40.86 41.00 830,400 -0.05(-0.12%)
Jun 13, 2007 41.28 41.28 40.72 41.05 886,200 +0.10(+0.24%)
Jun 12, 2007 41.40 41.58 40.88 40.95 721,700 -0.62(-1.49%)
Jun 11, 2007 42.25 42.25 41.35 41.57 752,200 -0.47(-1.12%)
Jun 08, 2007 40.66 42.20 40.66 42.04 1,196,000 +1.44(+3.55%)
Jun 07, 2007 41.08 41.51 40.55 40.60 666,600 -0.65(-1.58%)
Jun 06, 2007 41.70 41.70 40.88 41.25 778,700 -0.65(-1.55%)
Jun 05, 2007 42.25 42.60 41.66 41.90 1,188,900 -0.08(-0.19%)
Jun 04, 2007 41.56 42.05 41.47 41.98 723,700 +0.37(+0.89%)
Jun 01, 2007 41.43 41.74 41.28 41.61 811,000 +0.19(+0.46%)
May 31, 2007 41.32 41.71 41.22 41.42 1,040,061 +0.15(+0.36%)
May 30, 2007 40.56 41.36 40.40 41.27 1,184,000 +0.59(+1.45%)
May 29, 2007 40.60 40.75 40.00 40.68 1,377,600 +0.25(+0.62%)
May 25, 2007 40.90 40.92 40.36 40.43 537,219 -0.05(-0.12%)
May 24, 2007 40.95 41.23 40.30 40.48 971,398 -0.56(-1.36%)
May 23, 2007 41.80 41.69 40.97 41.04 1,669,700 -0.07(-0.17%)
May 22, 2007 41.39 41.43 40.90 41.11 832,600 -0.53(-1.27%)
May 21, 2007 40.43 41.71 40.43 41.64 2,260,600 +0.32(+0.77%)
May 18, 2007 41.36 41.48 40.87 41.32 1,672,700 -0.03(-0.07%)
May 17, 2007 40.50 42.15 40.08 41.35 2,528,600 +0.84(+2.07%)
May 16, 2007 40.50 40.79 40.22 40.51 952,937 +0.04(+0.10%)
May 15, 2007 41.29 41.15 39.90 40.47 1,595,837 -0.33(-0.81%)
May 14, 2007 41.55 41.62 40.77 40.80 407,500 -0.68(-1.64%)
May 11, 2007 41.55 41.56 40.87 41.48 565,448 -0.20(-0.48%)
May 10, 2007 41.80 42.25 41.58 41.68 726,800 -0.32(-0.76%)
May 09, 2007 41.69 42.26 41.60 42.00 934,700 +0.25(+0.60%)
May 08, 2007 41.50 42.92 41.50 41.75 4,380,150 +1.34(+3.32%)
May 07, 2007 40.35 40.48 40.07 40.41 717,100 +0.06(+0.15%)
May 04, 2007 40.75 40.75 40.28 40.35 600,800 -0.38(-0.93%)
May 03, 2007 41.25 41.29 40.59 40.73 526,000 -0.57(-1.38%)
May 02, 2007 41.05 41.60 40.96 41.30 428,600 +0.36(+0.88%)
May 01, 2007 41.31 41.31 40.71 40.94 1,111,100 -0.26(-0.63%)
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%)
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.