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 (%)
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%)
Aug 02, 2010 54.13 54.15 52.96 53.43 1,102,074 -0.10(-0.19%)
Jul 30, 2010 53.53 53.72 52.35 53.53 639,766 +0.35(+0.66%)
Jul 29, 2010 53.99 54.49 52.47 53.18 1,108,428 -0.46(-0.86%)
Jul 28, 2010 54.36 54.62 53.32 53.64 600,248 -0.90(-1.65%)
Jul 27, 2010 55.01 55.78 54.44 54.54 371 -0.31(-0.57%)
Jul 26, 2010 54.61 54.87 53.92 54.85 927,678 +0.68(+1.26%)
Jul 23, 2010 53.15 54.24 53.00 54.17 837,912 +1.07(+2.02%)
Jul 22, 2010 52.27 53.45 52.27 53.10 556 +1.41(+2.73%)
Jul 21, 2010 53.25 53.31 51.58 51.69 1,162,094 -1.31(-2.47%)
Jul 20, 2010 51.53 53.17 51.39 53.00 185 +1.04(+2.00%)
Jul 19, 2010 51.30 52.19 51.30 51.96 708,337 +0.62(+1.21%)
Jul 16, 2010 51.34 52.99 51.23 51.34 1,201,991 -1.58(-2.99%)
Jul 15, 2010 52.63 53.21 52.08 52.92 1,016,637 +0.32(+0.61%)
Jul 14, 2010 52.69 52.99 52.26 52.60 1,347 -0.05(-0.09%)
Jul 13, 2010 51.65 52.77 51.63 52.65 1,860 +1.30(+2.52%)
Jul 12, 2010 51.28 51.72 50.93 51.35 702,958 +0.08(+0.16%)
Jul 09, 2010 51.27 51.51 50.77 51.27 1,050,367 +0.45(+0.89%)
Jul 08, 2010 51.08 51.88 50.17 50.82 1,154,238 -0.07(-0.14%)
Jul 07, 2010 50.67 50.98 50.12 50.89 12,521 +0.39(+0.77%)
Jul 06, 2010 51.80 52.38 49.76 50.50 2,263 -0.51(-1.00%)
Jul 02, 2010 51.01 51.99 50.68 51.01 922,213 -0.71(-1.37%)
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.