Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

187.77 USD +0.36 (+0.19%)
Official Closing Price Updated: 4:37 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 43.97 44.89 43.30 43.75 2,504,628 +1.15(+2.70%)
Apr 29, 2009 43.86 44.38 42.32 42.60 1,593,746 -0.88(-2.02%)
Apr 28, 2009 42.35 44.00 42.10 43.48 1,848,943 +1.01(+2.38%)
Apr 27, 2009 42.45 43.08 42.02 42.47 1,713,036 -0.16(-0.38%)
Apr 24, 2009 44.19 44.39 42.50 42.63 1,818,780 -1.51(-3.42%)
Apr 23, 2009 43.65 44.64 43.40 44.14 1,834,193 +0.52(+1.19%)
Apr 22, 2009 42.24 44.18 42.24 43.62 2,167,559 +1.01(+2.37%)
Apr 21, 2009 42.00 42.67 41.46 42.61 1,032,892 +0.79(+1.89%)
Apr 20, 2009 41.71 43.07 41.53 41.82 1,119,325 -1.52(-3.51%)
Apr 17, 2009 43.74 43.85 43.01 43.34 1,304,921 -0.20(-0.46%)
Apr 16, 2009 42.52 43.83 41.97 43.54 1,884,659 +1.47(+3.49%)
Apr 15, 2009 40.50 42.16 40.09 42.07 2,367,545 +1.45(+3.57%)
Apr 14, 2009 40.89 41.11 39.71 40.62 1,608,896 -0.60(-1.46%)
Apr 13, 2009 42.05 42.15 40.56 41.22 1,845,380 -1.07(-2.53%)
Apr 09, 2009 41.32 42.50 41.32 42.29 2,094,528 +1.61(+3.96%)
Apr 08, 2009 40.04 41.04 39.31 40.68 1,872,129 +1.19(+3.01%)
Apr 07, 2009 39.91 40.04 39.20 39.49 1,931,550 -0.81(-2.01%)
Apr 06, 2009 40.16 40.48 39.38 40.30 2,064,168 -0.21(-0.52%)
Apr 03, 2009 38.55 40.51 38.11 40.51 3,577,438 +0.74(+1.86%)
Apr 02, 2009 41.05 41.66 39.61 39.77 4,266,491 -2.32(-5.51%)
Apr 01, 2009 40.52 42.24 40.40 42.09 1,972,932 +1.01(+2.46%)
Mar 31, 2009 42.11 42.11 40.59 41.08 1,865,297 -0.56(-1.34%)
Mar 30, 2009 41.12 41.64 40.43 41.64 1,594,222 -0.55(-1.30%)
Mar 26, 2009 40.17 42.39 39.89 42.19 2,634,249 +2.19(+5.47%)
Mar 25, 2009 39.40 40.00 38.45 40.00 2,606,679 +0.85(+2.17%)
Mar 24, 2009 40.25 40.57 39.09 39.15 2,800,530 -1.50(-3.69%)
Mar 23, 2009 39.46 40.68 39.36 40.65 3,270,068 +0.64(+1.60%)
Mar 20, 2009 41.40 41.40 39.54 40.01 1,727,504 -0.23(-0.57%)
Mar 19, 2009 41.75 41.75 40.18 40.24 1,545,898 -0.80(-1.94%)
Mar 18, 2009 39.54 41.53 39.34 41.04 2,790,692 +1.50(+3.78%)
Mar 17, 2009 38.70 39.91 38.50 39.54 1,494,903 +0.67(+1.72%)
Mar 16, 2009 39.82 39.86 38.64 38.87 1,548,418 -0.86(-2.16%)
Mar 13, 2009 39.76 40.00 38.88 39.73 0 -0.13(-0.33%)
Mar 12, 2009 39.32 39.99 38.70 39.86 2,327,721 +0.46(+1.17%)
Mar 11, 2009 38.06 39.64 37.76 39.40 2,855,070 +1.17(+3.06%)
Mar 10, 2009 36.65 38.39 36.52 38.23 2,105,358 +2.22(+6.16%)
Mar 09, 2009 36.22 37.67 35.77 36.01 1,859,967 -0.42(-1.15%)
Mar 06, 2009 37.38 37.62 35.49 36.43 0 -0.76(-2.04%)
Mar 05, 2009 36.92 38.26 36.25 37.19 2,040,835 -0.35(-0.93%)
Mar 04, 2009 38.92 38.93 37.34 37.54 3,222,410 +1.23(+3.39%)
Mar 02, 2009 37.69 38.56 36.12 36.31 2,608,856 -1.94(-5.07%)
Feb 27, 2009 37.34 38.75 37.10 38.25 0 +0.72(+1.92%)
Feb 26, 2009 38.00 38.64 37.25 37.53 2,744,020 +0.03(+0.08%)
Feb 25, 2009 37.47 38.19 37.00 37.50 3,130,650 -0.08(-0.21%)
Feb 24, 2009 36.89 37.97 36.58 37.58 3,089,666 +1.11(+3.04%)
Feb 23, 2009 37.29 37.81 36.36 36.47 3,021,719 -0.44(-1.19%)
Feb 20, 2009 36.31 37.90 36.30 36.91 4,039,272 -0.09(-0.24%)
Feb 19, 2009 36.37 37.93 36.26 37.00 9,416,770 +4.37(+13.39%)
Feb 18, 2009 32.22 33.08 31.83 32.63 3,239,129 +0.49(+1.52%)
Feb 17, 2009 31.96 32.80 31.82 32.14 2,782,813 -0.68(-2.07%)
Feb 13, 2009 33.20 33.74 32.68 32.82 974,163 -0.18(-0.55%)
Feb 12, 2009 32.45 33.10 31.64 33.00 2,015,866 +0.24(+0.73%)
Feb 11, 2009 33.07 33.53 32.60 32.76 1,735,771 -0.19(-0.58%)
Feb 10, 2009 33.95 34.71 32.84 32.95 2,653,379 -1.30(-3.80%)
Feb 09, 2009 33.70 34.25 33.26 34.25 1,603,806 +0.62(+1.84%)
Feb 06, 2009 33.03 34.21 32.86 33.63 1,773,689 +0.68(+2.06%)
Feb 05, 2009 33.20 33.57 32.68 32.95 2,398,926 -0.43(-1.29%)
Feb 04, 2009 33.89 34.00 32.90 33.38 1,947,431 -0.55(-1.62%)
Feb 03, 2009 33.07 34.12 32.38 33.93 1,190,134 +0.89(+2.69%)
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.