Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

147.28 USD +1.28 (+0.88%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.29 33.89 33.29 33.56 938,900 +0.24(+0.72%)
Sep 27, 2007 33.07 33.38 32.91 33.32 683,800 +0.26(+0.79%)
Sep 26, 2007 33.73 33.84 32.80 33.06 1,012,800 -0.55(-1.64%)
Sep 25, 2007 32.99 33.72 32.50 33.61 1,945,100 +0.34(+1.02%)
Sep 24, 2007 33.83 34.10 32.92 33.27 1,023,000 -0.31(-0.92%)
Sep 21, 2007 34.60 34.60 33.55 33.58 883,000 -0.69(-2.01%)
Sep 20, 2007 34.45 34.64 33.97 34.27 1,139,400 -0.18(-0.52%)
Sep 19, 2007 35.00 35.50 34.21 34.45 1,206,200 -0.55(-1.57%)
Sep 18, 2007 33.70 35.16 33.38 35.00 952,400 +1.40(+4.17%)
Sep 17, 2007 33.85 33.97 33.55 33.60 688,200 -0.41(-1.21%)
Sep 14, 2007 33.32 34.18 33.22 34.01 546,300 +0.43(+1.28%)
Sep 13, 2007 33.27 34.07 33.15 33.58 777,600 +0.57(+1.73%)
Sep 12, 2007 33.62 33.92 32.93 33.01 947,200 -0.72(-2.13%)
Sep 11, 2007 33.10 33.83 33.11 33.73 572,200 +0.63(+1.90%)
Sep 10, 2007 33.78 33.98 32.48 33.10 1,887,900 -0.61(-1.81%)
Sep 07, 2007 34.26 34.39 33.60 33.71 930,900 -0.97(-2.80%)
Sep 06, 2007 34.47 35.09 34.43 34.68 728,200 +0.21(+0.61%)
Sep 05, 2007 35.14 35.14 34.40 34.47 1,180,200 -0.91(-2.57%)
Sep 04, 2007 35.55 35.63 35.09 35.38 778,200 -0.18(-0.51%)
Aug 31, 2007 34.88 35.63 34.70 35.56 732,000 +0.76(+2.18%)
Aug 30, 2007 35.00 35.06 34.69 34.80 1,429,200 -0.52(-1.47%)
Aug 29, 2007 34.48 35.32 34.45 35.32 897,100 +1.07(+3.12%)
Aug 28, 2007 35.04 35.12 34.09 34.25 937,000 -0.92(-2.62%)
Aug 27, 2007 35.00 35.34 34.88 35.17 1,284,250 +0.21(+0.60%)
Aug 24, 2007 34.22 35.09 34.00 34.96 2,032,700 +0.96(+2.82%)
Aug 23, 2007 33.83 34.05 33.54 34.00 1,638,800 +0.37(+1.10%)
Aug 22, 2007 33.76 33.90 33.22 33.63 1,132,300 +0.33(+0.99%)
Aug 21, 2007 33.02 33.57 33.00 33.30 1,486,800 +0.09(+0.27%)
Aug 20, 2007 31.94 33.47 31.75 33.21 1,852,300 +1.53(+4.83%)
Aug 17, 2007 31.63 32.17 31.09 31.68 1,891,500 +1.10(+3.60%)
Aug 16, 2007 31.10 31.20 30.20 30.58 4,408,900 -1.02(-3.23%)
Aug 15, 2007 32.67 33.19 31.46 31.60 1,972,600 -1.18(-3.60%)
Aug 14, 2007 33.94 33.94 32.70 32.78 2,189,400 -0.74(-2.21%)
Aug 13, 2007 32.25 34.29 32.03 33.52 5,140,000 +1.72(+5.41%)
Aug 10, 2007 29.90 32.07 29.51 31.80 6,230,600 +1.49(+4.92%)
Aug 09, 2007 31.23 31.69 29.98 30.31 10,636,500 -2.13(-6.57%)
Aug 08, 2007 33.75 33.96 32.34 32.44 2,522,300 -1.38(-4.08%)
Aug 07, 2007 33.94 34.32 33.40 33.82 2,190,800 -0.21(-0.62%)
Aug 06, 2007 33.67 34.57 32.90 34.03 2,644,500 +0.23(+0.68%)
Aug 03, 2007 33.94 35.10 33.72 33.80 2,371,710 -1.30(-3.70%)
Aug 02, 2007 34.60 35.22 34.35 35.10 1,349,200 +0.70(+2.03%)
Aug 01, 2007 34.67 35.14 33.87 34.40 2,446,110 -0.37(-1.06%)
Jul 31, 2007 35.59 36.08 34.77 34.77 1,571,400 -0.47(-1.33%)
Jul 30, 2007 35.12 35.77 35.00 35.24 3,329,400 +0.17(+0.48%)
Jul 27, 2007 36.04 36.80 34.91 35.07 3,644,000 -1.08(-2.99%)
Jul 26, 2007 37.38 37.82 35.36 36.15 4,068,900 -1.80(-4.74%)
Jul 25, 2007 38.60 38.79 37.74 37.95 1,593,364 -0.57(-1.48%)
Jul 24, 2007 38.54 38.71 38.33 38.52 912,495 -0.37(-0.95%)
Jul 23, 2007 39.02 39.28 38.67 38.89 494,300 +0.11(+0.28%)
Jul 20, 2007 38.91 39.22 38.70 38.78 950,100 -0.19(-0.49%)
Jul 19, 2007 39.42 39.62 38.97 38.97 1,053,900 -0.29(-0.74%)
Jul 18, 2007 39.43 39.63 38.98 39.26 858,400 -0.43(-1.08%)
Jul 17, 2007 39.75 39.98 39.32 39.69 639,900 +0.01(+0.03%)
Jul 16, 2007 39.64 40.15 39.45 39.68 683,500 -0.12(-0.30%)
Jul 13, 2007 40.19 40.48 39.76 39.80 1,122,100 -0.20(-0.50%)
Jul 12, 2007 40.14 40.84 39.94 40.00 1,339,400 +0.00(+0.00%)
Jul 11, 2007 40.35 40.67 39.95 40.00 929,400 -0.40(-0.99%)
Jul 10, 2007 41.16 41.20 40.18 40.40 823,800 -1.06(-2.56%)
Jul 09, 2007 41.92 41.92 41.27 41.46 405,392 -0.46(-1.10%)
Jul 06, 2007 41.58 42.00 41.43 41.92 353,500 +0.40(+0.96%)
Jul 05, 2007 41.22 41.60 41.03 41.52 337,800 +0.27(+0.65%)
Jul 03, 2007 41.21 41.50 41.20 41.25 319,300 +0.22(+0.54%)
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.