Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	AAP	76.30	77.39	75.71	76.31	1.39	787,821	9,353	74.84	77.00
2024-05-02	Z	AAP	73.95	75.01	73.00	74.92	1.895	610,422	7,484	73.62	76.07
2024-05-01	Z	AAP	72.78	74.21	72.74	73.03		1,292,996	11,622	71.23	74.98
2024-04-30	Z	AAP	74.74	75.96	72.77	72.98	-2.45	1,748,457	13,765	72.01	75.40
2024-04-29	Z	AAP	75.27	76.14	73.94	75.42	0.25	1,221,766	12,401	73.97	76.72
2024-04-26	Z	AAP	74.82	75.95	74.15	75.14	0.40	721,514	8,541	71.88	77.03
2024-04-25	Z	AAP	74.74	74.86	71.82	74.71	-1.82	1,434,266	11,787	70.00	76.54
2024-04-24	Z	AAP	77.37	77.60	75.82	76.53	-1.49	895,073	11,325	74.00	79.35
2024-04-23	Z	AAP	77.44	78.085	75.87	78.00	0.76	1,267,561	12,013	76.57	250.00
2024-04-22	Z	AAP	79.21	79.41	76.56	77.22	-1.455	2,041,640	15,586	75.49	78.97
2024-04-19	Z	AAP	77.11	78.79	76.54	78.69	1.51	1,732,237	14,391	75.30	80.41
2024-04-18	Z	AAP	75.04	77.3399	74.46	77.20	3.12	2,123,204	16,942	77.20	78.50
2024-04-17	Z	AAP	72.78	74.495	72.25	74.05	2.42	1,773,849	14,750	67.50	75.86
2024-04-16	Z	AAP	69.30	71.93	68.82	71.61	1.515	1,593,455	13,587	70.28	75.10
2024-04-15	Z	AAP	71.9841	72.49	69.9702	70.13	-0.37	1,402,548	12,494	67.50	73.37
2024-04-12	Z	AAP	74.11	74.75	70.38	70.50	-3.86	1,580,386	13,036	70.01	73.71
2024-04-11	Z	AAP	77.99	77.99	73.67	74.35	-3.36	1,836,121	17,845	73.65	77.68
2024-04-10	Z	AAP	76.50	78.20	75.57	77.95	-0.54	1,202,354	12,473	76.95	78.30
2024-04-09	Z	AAP	78.21	79.85	78.02	78.46	0.31	1,208,699	11,198	78.50	79.79
2024-04-08	Z	AAP	77.50	78.875	77.38	78.13	0.79	1,226,606	13,112	78.20	78.50
2024-04-05	Z	AAP	79.11	79.96	76.78	77.34	-1.92	1,638,723	14,153	76.02	80.64
2024-04-04	Z	AAP	84.85	85.30	79.17	79.26	-4.88	2,141,614	16,951	79.00	81.13
2024-04-03	Z	AAP	83.66	84.635	83.43	84.16	0.27	1,383,566	15,937	84.00	87.66
2024-04-02	Z	AAP	84.46	85.58	83.40	83.92	-1.49	1,316,308	11,943	82.17	85.37
2024-04-01	Z	AAP	86.37	86.465	84.895	85.43	0.35	1,186,563	11,161	84.54	85.43
2024-03-29	Z	AAP	85.54	86.31	85.03	85.09	-0.23	0	0	85.41	89.70
2024-03-28	Z	AAP	85.54	86.31	85.03	85.09	-0.23	1,459,324	11,064	85.41	89.70
2024-03-27	Z	AAP	84.88	85.93	84.7701	85.32	1.12	2,264,289	16,340	84.32	87.94
2024-03-26	Z	AAP	84.35	85.11	83.87	84.25	0.01	1,698,117	13,924	83.10	86.54
2024-03-25	Z	AAP	86.71	87.3588	83.87	84.25	-1.51	2,194,650	18,477	83.55	86.50
2024-03-22	Z	AAP	86.08	86.555	85.02	85.76	-0.66	1,579,525	13,142	83.69	87.84
2024-03-21	Z	AAP	86.08	88.56	85.3671	86.45	1.60	2,671,209	20,122	86.38	88.42
2024-03-20	Z	AAP	85.17	85.35	83.75	84.84	0.98	1,521,791	13,362	83.90	85.50
2024-03-19	Z	AAP	84.20	85.35	82.97	83.83	-0.35	2,760,794	21,040	84.01	85.50
2024-03-18	Z	AAP	82.07	84.455	81.00	84.19	2.45	2,178,157	16,967	82.39	85.00
2024-03-15	Z	AAP	78.92	81.89	78.92	81.77	2.295	5,299,252	17,631	81.50	83.71
2024-03-14	Z	AAP	80.01	80.1378	77.81	79.53	-0.345	2,574,515	20,677	79.00	82.30
2024-03-13	Z	AAP	78.41	80.95	77.87	79.91	1.42	3,537,478	22,431	79.79	80.27
2024-03-12	Z	AAP	77.50	80.25	77.00	78.48	2.67	4,521,940	35,406	78.00	79.00
2024-03-11	Z	AAP	72.77	76.01	70.45	75.77	2.73	3,795,603	21,707	76.62	77.37
2024-03-08	Z	AAP	73.91	75.14	72.63	73.08	-0.575	1,671,144	14,356	72.01	73.30
2024-03-07	Z	AAP	72.04	73.99	72.04	73.68	1.75	1,821,770	13,455	73.45	73.95
2024-03-06	Z	AAP	73.25	73.36	70.30	71.90	-0.72	1,613,834	12,787	71.48	73.00
2024-03-05	Z	AAP	69.54	72.72	69.515	72.66	3.035	2,275,221	17,823	70.22	92.00
2024-03-04	Z	AAP	68.28	69.94	68.11	69.66	0.42	2,570,004	15,719	65.00	69.65
2024-03-01	Z	AAP	67.37	69.515	66.085	69.26	1.72	1,937,604	15,848	67.00	69.75
2024-02-29	Z	AAP	69.12	69.92	65.71	67.54	1.14	2,657,607	18,927	65.00	69.50
2024-02-28	Z	AAP	65.73	69.47	63.83	66.42	1.61	7,516,221	45,306	65.99	67.50
2024-02-27	Z	AAP	62.03	64.81	61.56	64.75	4.36	2,978,731	22,199	64.66	66.00
2024-02-26	Z	AAP	60.88	63.04	60.185	60.34	-0.75	2,037,625	16,043	60.18	75.00
2024-02-23	Z	AAP	60.32	62.05	60.32	61.10	0.405	1,679,783	12,809	60.78	61.15
2024-02-22	Z	AAP	61.07	61.875	60.30	60.69	-0.49	1,909,117	13,316	60.00	61.94
2024-02-21	Z	AAP	61.08	62.29	60.43	61.17	-0.65	1,434,824	11,673	60.00	70.02
2024-02-20	Z	AAP	64.43	65.07	61.75	61.81	-2.67	1,914,291	16,326	61.55	61.70
2024-02-19	Z	AAP	64.37	66.66	63.94	64.49	-0.18	0	0	60.00	81.50
2024-02-16	Z	AAP	64.37	66.66	63.94	64.49	-0.18	1,763,044	16,748	60.00	81.50
2024-02-15	Z	AAP	63.68	64.89	63.68	64.65	0.38	1,242,572	15,450	64.17	64.94
2024-02-14	Z	AAP	64.91	65.00	63.25	64.26	-0.16	1,121,063	22,659	64.15	70.88
2024-02-13	Z	AAP	64.32	65.09	62.44	64.43	-1.61	1,609,344	12,813	63.00	65.30
2024-02-12	Z	AAP	64.00	66.47	63.93	66.05	2.76	1,272,379	13,239	65.72	66.95
2024-02-09	Z	AAP	64.01	64.51	63.06	63.30	-0.84	1,898,857	10,615	63.04	85.00
2024-02-08	Z	AAP	64.81	65.28	63.79	64.14	-1.97	1,213,890	11,155	63.89	64.37
2024-02-07	Z	AAP	66.40	66.76	65.20	66.09	-0.28	1,087,378	8,258	64.20	65.10
2024-02-06	Z	AAP	64.95	66.715	64.56	66.37	1.22	759,007	8,345	60.45	118.48
2024-02-05	Z	AAP	66.95	67.01	63.6301	65.13	-2.665	1,543,552	14,879	64.80	84.62