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 29, 2010 63.90 65.01 63.49 64.98 1,058,489 +1.10(+1.72%)
Oct 28, 2010 62.19 64.31 62.03 63.88 1,540,115 +2.46(+4.01%)
Oct 27, 2010 61.54 61.75 60.79 61.42 798,001 -0.66(-1.06%)
Oct 25, 2010 61.77 62.43 61.53 62.08 576,792 +0.68(+1.11%)
Oct 22, 2010 60.93 61.45 60.52 61.40 689,733 +0.39(+0.64%)
Oct 21, 2010 60.81 61.38 60.53 61.01 646,138 -0.14(-0.23%)
Oct 20, 2010 60.56 61.16 60.21 61.15 757,538 +0.76(+1.26%)
Oct 19, 2010 59.81 60.97 59.80 60.39 869,420 +0.03(+0.05%)
Oct 18, 2010 60.96 61.30 60.04 60.36 463,358 -0.60(-0.98%)
Oct 15, 2010 60.21 61.15 60.14 60.96 844,410 +1.17(+1.96%)
Oct 14, 2010 60.08 60.39 59.55 59.79 534,700 -0.19(-0.32%)
Oct 13, 2010 60.21 60.60 59.49 59.98 626,222 +0.12(+0.20%)
Oct 12, 2010 59.21 60.20 58.89 59.86 627,411 +0.59(+1.00%)
Oct 11, 2010 58.49 59.45 58.28 59.27 523,466 +0.72(+1.23%)
Oct 08, 2010 58.55 59.45 58.32 58.55 772,579 -0.24(-0.41%)
Oct 07, 2010 58.76 59.06 58.10 58.79 1,266 +0.34(+0.58%)
Oct 06, 2010 58.58 58.85 57.87 58.45 385,033 -0.22(-0.37%)
Oct 05, 2010 58.21 58.95 57.98 58.67 600 +0.89(+1.54%)
Oct 04, 2010 58.40 58.64 57.22 57.78 983,757 -0.92(-1.57%)
Oct 01, 2010 58.70 59.61 57.96 58.70 838,606 +0.02(+0.03%)
Sep 30, 2010 58.68 59.51 58.08 58.68 6,741 -0.98(-1.64%)
Sep 29, 2010 59.25 59.78 59.25 59.66 717,484 +0.20(+0.34%)
Sep 28, 2010 59.69 59.74 58.86 59.46 470 +0.08(+0.13%)
Sep 27, 2010 59.49 59.75 59.17 59.38 488,165 -0.23(-0.39%)
Sep 24, 2010 59.27 59.90 58.97 59.61 870,749 +0.75(+1.27%)
Sep 23, 2010 59.61 60.21 58.86 58.86 3,361 -0.95(-1.59%)
Sep 22, 2010 58.24 59.89 58.04 59.81 1,327,199 +1.40(+2.40%)
Sep 21, 2010 59.28 59.28 58.00 58.41 213 -0.75(-1.27%)
Sep 20, 2010 58.35 59.70 58.26 59.16 1,230,354 +1.01(+1.74%)
Sep 17, 2010 58.15 58.24 57.27 58.15 1,079,164 +0.74(+1.29%)
Sep 15, 2010 57.32 57.45 56.66 57.41 671,950 +0.05(+0.09%)
Sep 14, 2010 56.58 57.58 56.42 57.36 1,946 +0.80(+1.41%)
Sep 13, 2010 56.70 57.02 56.37 56.56 827,281 +0.49(+0.87%)
Sep 10, 2010 56.12 56.49 55.88 56.07 449,882 +0.03(+0.05%)
Sep 09, 2010 57.15 57.26 55.81 56.04 109 -0.52(-0.92%)
Sep 08, 2010 56.28 56.80 56.05 56.56 371 +0.28(+0.50%)
Sep 07, 2010 56.38 56.88 56.04 56.28 206 -0.26(-0.46%)
Sep 03, 2010 56.72 57.63 55.85 56.54 916,020 +0.25(+0.44%)
Sep 02, 2010 55.43 56.49 55.43 56.29 3,089 +0.81(+1.46%)
Sep 01, 2010 55.08 55.98 55.08 55.48 666,746 +1.03(+1.89%)
Aug 31, 2010 54.42 54.75 53.72 54.45 3,761 +0.26(+0.48%)
Aug 30, 2010 55.32 55.51 54.15 54.19 1,358,539 -1.39(-2.50%)
Aug 27, 2010 55.85 55.94 54.24 55.58 954,546 +0.90(+1.65%)
Aug 26, 2010 54.87 55.21 54.34 54.68 1,713 -0.18(-0.33%)
Aug 25, 2010 53.88 55.15 53.88 54.86 103 +0.60(+1.11%)
Aug 24, 2010 54.12 54.92 53.65 54.26 1,800 -0.49(-0.89%)
Aug 23, 2010 55.90 56.21 54.74 54.75 1,312,531 -1.14(-2.04%)
Aug 20, 2010 55.28 55.92 54.76 55.89 784,883 +0.61(+1.10%)
Aug 19, 2010 55.08 55.52 54.75 55.28 4,399 +0.09(+0.16%)
Aug 18, 2010 54.57 55.36 54.24 55.19 3,905 +0.69(+1.27%)
Aug 17, 2010 54.37 54.94 54.12 54.50 480 +0.20(+0.37%)
Aug 16, 2010 53.95 54.73 53.82 54.30 1,235,809 +0.04(+0.07%)
Aug 13, 2010 54.26 54.78 53.94 54.26 1,120,089 -0.36(-0.66%)
Aug 12, 2010 52.75 55.78 52.72 54.62 3,096,607 +2.71(+5.22%)
Aug 11, 2010 52.46 52.48 51.69 51.91 3,225 -1.14(-2.15%)
Aug 10, 2010 52.81 53.49 52.52 53.05 260 -0.21(-0.39%)
Aug 09, 2010 52.76 53.42 52.76 53.26 866,949 +0.51(+0.97%)
Aug 06, 2010 52.75 53.89 52.41 52.75 962,260 -1.12(-2.08%)
Aug 05, 2010 53.26 54.06 52.60 53.87 795,670 +0.51(+0.96%)
Aug 04, 2010 52.75 53.53 52.59 53.36 651,568 +0.75(+1.43%)
Aug 03, 2010 53.21 53.28 52.15 52.61 924,411 -0.82(-1.53%)
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.