Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

171.51 USD +5.97 (+3.61%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 73.52 73.89 73.00 73.15 1,948,421 -0.78(-1.06%)
Nov 29, 2012 71.45 74.05 71.36 73.93 3,211,127 -4.14(-5.30%)
Nov 28, 2012 76.47 78.07 76.29 78.07 487,868 +1.46(+1.91%)
Nov 27, 2012 78.06 78.07 76.03 76.61 1,326,015 -1.55(-1.98%)
Nov 26, 2012 78.58 79.05 77.59 78.16 741,555 -0.88(-1.11%)
Nov 23, 2012 77.83 79.12 77.64 79.04 198,413 +1.11(+1.42%)
Nov 21, 2012 77.62 78.19 77.16 77.93 238,559 +0.28(+0.36%)
Nov 20, 2012 77.53 78.49 77.11 77.65 601,835 -0.14(-0.18%)
Nov 19, 2012 77.43 78.22 77.14 77.79 813,150 +0.89(+1.16%)
Nov 16, 2012 77.51 78.00 76.90 76.90 1,467,174 -0.60(-0.77%)
Nov 15, 2012 77.49 78.05 76.77 77.50 937,895 -0.35(-0.45%)
Nov 14, 2012 79.65 80.10 77.30 77.85 1,041,409 -1.42(-1.79%)
Nov 13, 2012 78.01 80.56 78.01 79.27 1,464,141 +1.00(+1.28%)
Nov 12, 2012 79.48 79.82 77.89 78.27 846,493 -0.14(-0.18%)
Nov 09, 2012 78.39 80.76 77.99 78.41 1,817,910 -0.99(-1.25%)
Nov 08, 2012 79.65 81.46 79.20 79.40 2,073,316 -0.36(-0.45%)
Nov 07, 2012 80.06 81.09 79.61 79.76 983,131 -0.68(-0.85%)
Nov 06, 2012 80.86 81.76 80.16 80.44 1,306,227 -0.35(-0.43%)
Nov 05, 2012 80.10 81.06 79.27 80.79 903,371 +0.82(+1.03%)
Nov 02, 2012 80.83 81.23 79.38 79.97 2,432,931 -1.03(-1.27%)
Nov 01, 2012 70.64 84.00 70.08 81.00 4,395,103 +10.06(+14.18%)
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%)
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.