Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

149.40 USD -0.43 (-0.29%)
Official Closing Price Updated: 7:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.25 31.40 26.88 31.20 3,609,586 +4.13(+15.26%)
Oct 30, 2008 27.02 27.89 26.29 27.07 1,925,789 +1.57(+6.16%)
Oct 29, 2008 26.36 27.25 25.50 25.50 1,660,429 -0.95(-3.59%)
Oct 28, 2008 25.00 26.45 24.36 26.45 1,850,241 +2.28(+9.43%)
Oct 27, 2008 25.28 26.22 24.11 24.17 1,884,917 -1.74(-6.72%)
Oct 24, 2008 26.00 26.74 24.92 25.91 1,200,710 -1.32(-4.85%)
Oct 23, 2008 28.31 28.45 25.86 27.23 1,763,083 -0.92(-3.27%)
Oct 22, 2008 28.46 29.09 27.17 28.15 1,736,521 -0.85(-2.93%)
Oct 21, 2008 29.76 30.13 28.89 29.00 1,363,165 -0.78(-2.62%)
Oct 20, 2008 27.89 29.78 27.89 29.78 1,778,955 +2.20(+7.98%)
Oct 17, 2008 25.73 34.53 25.73 27.58 2,172,321 +1.19(+4.51%)
Oct 16, 2008 25.35 26.44 24.31 26.39 2,062,422 +1.01(+3.98%)
Oct 15, 2008 28.10 28.10 24.90 25.38 2,619,542 -2.45(-8.80%)
Oct 14, 2008 29.28 29.76 27.27 27.83 2,355,544 -0.45(-1.59%)
Oct 13, 2008 28.21 29.19 27.30 28.28 2,191,385 +1.31(+4.86%)
Oct 10, 2008 26.45 27.90 25.46 26.97 2,829,960 -1.00(-3.58%)
Oct 09, 2008 29.70 30.67 27.72 27.97 2,116,224 -1.43(-4.86%)
Oct 08, 2008 27.77 29.77 27.43 29.40 3,441,666 +0.80(+2.80%)
Oct 07, 2008 31.96 32.78 27.73 28.60 6,364,306 -5.77(-16.79%)
Oct 06, 2008 35.51 35.94 32.98 34.37 3,028,874 -2.38(-6.48%)
Oct 03, 2008 39.27 40.00 36.59 36.75 0 -2.14(-5.50%)
Oct 02, 2008 39.77 40.53 38.11 38.89 2,071,397 -1.09(-2.73%)
Oct 01, 2008 41.24 41.24 39.32 39.98 4,616,220 +0.32(+0.81%)
Sep 30, 2008 39.50 40.11 38.50 39.66 1,589,038 +0.83(+2.14%)
Sep 29, 2008 39.31 40.05 38.20 38.83 2,454,571 -1.30(-3.24%)
Sep 26, 2008 39.20 40.93 38.53 40.13 0 +0.53(+1.34%)
Sep 25, 2008 40.18 40.58 39.33 39.60 1,150,011 +0.06(+0.15%)
Sep 24, 2008 39.06 40.26 38.71 39.54 1,388,497 +0.47(+1.20%)
Sep 23, 2008 39.00 39.73 38.55 39.07 1,317,578 +0.34(+0.88%)
Sep 22, 2008 39.40 40.28 38.63 38.73 1,408,415 -0.34(-0.87%)
Sep 19, 2008 40.02 42.06 38.69 39.07 0 +0.79(+2.06%)
Sep 18, 2008 41.20 41.37 37.51 38.28 3,411,546 +0.04(+0.10%)
Sep 17, 2008 38.86 40.08 38.07 38.24 1,779,947 -1.61(-4.04%)
Sep 16, 2008 39.69 40.65 39.17 39.85 2,089,863 -0.41(-1.02%)
Sep 15, 2008 39.28 41.40 39.03 40.26 1,658,479 -1.46(-3.50%)
Sep 12, 2008 42.20 42.21 41.11 41.72 1,077,355 -0.74(-1.74%)
Sep 11, 2008 42.32 42.56 41.63 42.46 1,372,920 -0.48(-1.12%)
Sep 10, 2008 42.44 43.27 42.05 42.94 1,272,407 +0.73(+1.73%)
Sep 09, 2008 43.22 43.64 42.02 42.21 1,781,814 -0.97(-2.25%)
Sep 08, 2008 43.00 43.39 42.29 43.18 1,345,363 +1.05(+2.49%)
Sep 05, 2008 42.23 42.49 41.59 42.13 0 -0.78(-1.82%)
Sep 04, 2008 43.85 43.85 42.59 42.91 980,033 -1.19(-2.70%)
Sep 03, 2008 44.01 44.60 43.67 44.10 1,261,880 +0.09(+0.20%)
Sep 02, 2008 43.58 45.52 43.47 44.01 1,577,441 +0.97(+2.25%)
Aug 29, 2008 43.11 43.58 42.93 43.04 766,860 -0.35(-0.81%)
Aug 28, 2008 42.60 43.40 42.20 43.39 1,344,766 +1.07(+2.53%)
Aug 27, 2008 41.72 42.57 41.12 42.32 1,008,240 +0.80(+1.93%)
Aug 26, 2008 41.34 41.83 40.92 41.52 956,809 -0.10(-0.24%)
Aug 25, 2008 42.29 42.52 41.43 41.62 677,068 -0.86(-2.02%)
Aug 22, 2008 41.75 42.48 41.50 42.48 1,305,672 +0.18(+0.43%)
Aug 21, 2008 42.01 42.48 41.56 42.30 789,546 +0.11(+0.26%)
Aug 20, 2008 41.59 43.04 41.08 42.19 1,577,347 -0.77(-1.79%)
Aug 19, 2008 44.00 44.19 42.84 42.96 1,310,628 -1.34(-3.02%)
Aug 18, 2008 44.84 44.86 44.00 44.30 1,018,661 -0.31(-0.69%)
Aug 15, 2008 44.24 45.00 44.00 44.61 0 +0.37(+0.84%)
Aug 14, 2008 43.33 45.00 43.01 44.24 1,166,589 +0.79(+1.82%)
Aug 13, 2008 43.42 43.65 42.21 43.45 1,785,341 -0.31(-0.71%)
Aug 12, 2008 43.50 44.07 43.05 43.76 1,641,333 +0.04(+0.09%)
Aug 11, 2008 44.54 44.57 43.16 43.72 2,258,240 -0.38(-0.86%)
Aug 08, 2008 42.79 44.17 41.45 44.10 3,248,341 +0.00(+0.00%)
Aug 07, 2008 43.99 45.00 42.56 44.10 5,052,379 +2.07(+4.93%)
Aug 06, 2008 43.49 43.49 41.55 42.03 2,055,628 -0.99(-2.30%)
Aug 05, 2008 41.75 43.16 41.60 43.02 2,842,140 +1.67(+4.04%)
Aug 04, 2008 42.50 42.50 41.18 41.35 1,451,258 -0.65(-1.55%)
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.