Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

149.93 USD +0.53 (+0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 68.65 71.12 68.17 70.94 819,708 +2.80(+4.11%)
Oct 26, 2012 68.11 68.14 68.14 68.14 705,000 +0.24(+0.35%)
Oct 25, 2012 67.08 68.20 67.08 67.90 835,082 +1.05(+1.57%)
Oct 24, 2012 67.49 67.62 66.04 66.85 835,786 -0.44(-0.65%)
Oct 23, 2012 65.70 67.55 65.07 67.29 1,296,686 -1.14(-1.67%)
Oct 19, 2012 68.23 68.63 67.85 68.43 515,553 +0.12(+0.18%)
Oct 18, 2012 68.18 68.92 67.22 68.31 1,009,713 -0.04(-0.06%)
Oct 17, 2012 68.10 68.36 67.32 68.35 698,403 +0.18(+0.26%)
Oct 16, 2012 67.52 68.81 67.34 68.17 744,607 +0.40(+0.59%)
Oct 15, 2012 68.11 68.11 66.69 67.77 529,150 -0.20(-0.29%)
Oct 12, 2012 68.55 68.55 67.90 67.97 520,783 -0.52(-0.76%)
Oct 11, 2012 69.55 69.55 68.15 68.49 570,481 -0.62(-0.90%)
Oct 10, 2012 69.78 70.32 68.96 69.11 761,910 -0.82(-1.17%)
Oct 09, 2012 70.63 70.93 69.80 69.93 631,181 -0.66(-0.93%)
Oct 08, 2012 69.65 71.07 69.46 70.59 667,935 +0.72(+1.03%)
Oct 05, 2012 69.73 70.64 69.52 69.87 519,146 +0.38(+0.55%)
Oct 04, 2012 68.37 69.65 68.11 69.49 631,190 +1.36(+2.00%)
Oct 03, 2012 68.90 69.05 68.05 68.13 453,568 -0.41(-0.60%)
Oct 02, 2012 68.25 68.63 67.85 68.54 596,171 +0.55(+0.81%)
Oct 01, 2012 68.53 68.54 67.71 67.99 1,228,370 -0.45(-0.66%)
Sep 28, 2012 67.93 68.60 67.62 68.44 964,189 +0.32(+0.47%)
Sep 27, 2012 68.06 68.27 67.25 68.12 466,000 +0.28(+0.41%)
Sep 26, 2012 67.55 68.07 67.15 67.84 826,372 +0.31(+0.46%)
Sep 25, 2012 68.13 68.26 67.53 67.53 789,864 -0.31(-0.46%)
Sep 24, 2012 68.00 68.45 67.66 67.84 785,338 -0.63(-0.92%)
Sep 21, 2012 69.50 69.50 68.42 68.47 1,089,415 -0.74(-1.07%)
Sep 20, 2012 68.03 69.22 67.50 69.21 1,469,044 +0.93(+1.36%)
Sep 19, 2012 67.32 69.33 67.32 68.28 1,566,745 +0.59(+0.87%)
Sep 18, 2012 67.63 67.72 66.91 67.69 1,150,335 -0.20(-0.29%)
Sep 17, 2012 67.57 69.04 67.53 67.89 777,060 -0.11(-0.16%)
Sep 14, 2012 69.47 69.47 67.59 68.00 1,585,765 -1.47(-2.12%)
Sep 13, 2012 70.70 70.70 69.00 69.47 980,604 -1.12(-1.59%)
Sep 12, 2012 70.67 70.94 70.04 70.59 661,487 +0.04(+0.06%)
Sep 11, 2012 70.08 70.74 69.80 70.55 769,163 +0.69(+0.99%)
Sep 10, 2012 70.45 70.81 69.85 69.86 1,478,255 -0.53(-0.75%)
Sep 07, 2012 71.27 71.45 69.97 70.39 1,470,665 -0.93(-1.30%)
Sep 06, 2012 70.54 72.13 70.30 71.32 1,057,909 +1.08(+1.54%)
Sep 05, 2012 70.15 71.22 70.01 70.24 845,680 -0.02(-0.03%)
Sep 04, 2012 71.12 71.18 69.00 70.26 843,464 -0.86(-1.21%)
Aug 31, 2012 71.50 71.71 70.56 71.12 377,644 +0.10(+0.14%)
Aug 30, 2012 71.12 71.48 70.74 71.02 452,515 -0.42(-0.59%)
Aug 29, 2012 72.17 72.34 71.36 71.44 984,701 +0.04(+0.06%)
Aug 27, 2012 72.35 72.35 71.34 71.40 701,822 -0.57(-0.79%)
Aug 24, 2012 71.87 72.35 71.55 71.97 830,956 +0.01(+0.01%)
Aug 23, 2012 72.06 72.37 71.90 71.96 657,473 -0.24(-0.33%)
Aug 22, 2012 72.01 72.42 71.90 72.20 594,173 +0.20(+0.28%)
Aug 21, 2012 71.76 72.07 71.36 72.00 736,588 +0.42(+0.59%)
Aug 20, 2012 72.52 72.80 71.42 71.58 1,328,031 -1.29(-1.77%)
Aug 17, 2012 72.71 73.06 72.41 72.87 1,102,244 +0.41(+0.57%)
Aug 16, 2012 71.36 72.75 71.21 72.46 1,519,860 +1.16(+1.63%)
Aug 15, 2012 70.73 71.79 70.50 71.30 1,217,057 +0.63(+0.89%)
Aug 14, 2012 69.25 70.91 69.19 70.67 1,305,381 +1.56(+2.26%)
Aug 13, 2012 68.51 69.32 68.51 69.11 1,063,515 +0.51(+0.74%)
Aug 10, 2012 67.41 68.62 66.92 68.60 1,292,273 +0.68(+1.00%)
Aug 09, 2012 67.08 70.00 66.87 67.92 3,157,713 -2.65(-3.76%)
Aug 08, 2012 70.63 71.45 70.39 70.57 1,548,150 -0.09(-0.13%)
Aug 07, 2012 69.23 71.14 69.05 70.66 1,137,191 +1.55(+2.24%)
Aug 06, 2012 68.24 69.47 68.09 69.11 886,203 +1.10(+1.62%)
Aug 03, 2012 68.26 68.50 66.31 68.01 2,080,850 +0.87(+1.30%)
Aug 02, 2012 66.63 68.10 66.60 67.14 1,766,775 -0.92(-1.35%)
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.