Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

188.06 USD +4.09 (+2.22%)
Official Closing Price Updated: 7:34 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 70.51 71.58 69.97 70.15 1,089,678 -0.25(-0.36%)
Jul 30, 2012 69.50 70.69 69.11 70.40 944,721 +0.79(+1.13%)
Jul 27, 2012 70.03 70.43 69.18 69.61 2,204,944 +0.22(+0.32%)
Jul 26, 2012 72.89 72.98 69.31 69.39 2,864,892 -3.16(-4.36%)
Jul 25, 2012 71.45 72.92 71.16 72.55 1,574,295 +1.19(+1.67%)
Jul 24, 2012 72.02 72.02 70.83 71.36 756,899 -0.56(-0.78%)
Jul 23, 2012 71.14 72.19 70.52 71.92 589,435 -0.61(-0.84%)
Jul 20, 2012 73.00 73.25 71.97 72.53 857,512 -0.84(-1.14%)
Jul 19, 2012 73.95 74.39 73.08 73.37 1,091,238 -0.54(-0.73%)
Jul 18, 2012 72.02 74.39 72.01 73.91 1,132,908 +1.81(+2.51%)
Jul 17, 2012 72.47 72.98 71.73 72.10 1,493,825 +1.67(+2.37%)
Jul 16, 2012 71.30 71.41 70.33 70.43 738,242 -1.17(-1.63%)
Jul 13, 2012 71.75 72.51 71.34 71.60 1,338,802 +0.02(+0.03%)
Jul 12, 2012 69.50 71.87 69.25 71.58 1,437,065 +1.78(+2.55%)
Jul 11, 2012 70.48 70.83 69.06 69.80 1,240,046 -0.85(-1.20%)
Jul 10, 2012 70.54 70.80 69.74 70.65 1,622,519 +0.55(+0.78%)
Jul 09, 2012 68.86 70.12 68.58 70.10 1,036,523 +1.05(+1.52%)
Jul 06, 2012 68.49 69.32 68.39 69.05 972,314 +0.25(+0.36%)
Jul 05, 2012 68.94 70.29 68.73 68.80 1,246,639 -0.40(-0.58%)
Jul 03, 2012 67.60 69.22 66.97 69.20 833,453 +1.53(+2.26%)
Jul 02, 2012 68.22 68.40 67.33 67.67 1,149,522 -0.55(-0.81%)
Jun 29, 2012 66.41 68.30 66.41 68.22 1,225,684 +2.51(+3.82%)
Jun 28, 2012 64.75 65.76 64.66 65.71 1,565,105 +0.12(+0.18%)
Jun 27, 2012 60.87 66.02 60.87 65.59 3,743,831 -0.26(-0.39%)
Jun 26, 2012 65.21 66.25 62.78 65.85 2,507,902 -0.63(-0.95%)
Jun 25, 2012 67.15 67.27 66.10 66.48 1,037,894 -1.45(-2.13%)
Jun 22, 2012 67.59 68.41 67.29 67.93 1,240,948 +0.70(+1.04%)
Jun 21, 2012 69.19 69.27 67.22 67.23 1,793,378 -1.80(-2.61%)
Jun 20, 2012 68.69 69.18 68.16 69.03 1,632,098 +0.17(+0.25%)
Jun 19, 2012 70.78 70.78 68.65 68.86 2,496,815 -1.83(-2.59%)
Jun 18, 2012 69.91 71.37 69.20 70.69 1,374,118 +0.95(+1.36%)
Jun 15, 2012 70.41 71.00 69.39 69.74 1,831,463 -0.92(-1.30%)
Jun 14, 2012 70.82 72.68 70.23 70.66 1,498,695 +0.12(+0.17%)
Jun 13, 2012 72.90 73.17 70.44 70.54 1,360,420 -2.81(-3.83%)
Jun 12, 2012 72.38 73.48 72.07 73.35 660,618 +1.18(+1.64%)
Jun 11, 2012 74.87 74.87 72.11 72.17 946,599 -2.16(-2.91%)
Jun 08, 2012 73.47 74.63 72.96 74.33 923,065 +0.61(+0.83%)
Jun 07, 2012 74.15 74.15 73.31 73.72 903,727 +0.01(+0.01%)
Jun 06, 2012 72.64 73.71 72.64 73.71 1,022,950 +1.59(+2.20%)
Jun 05, 2012 70.67 72.40 70.36 72.12 1,586,059 +1.34(+1.89%)
Jun 04, 2012 71.16 71.98 70.02 70.78 1,308,680 -0.36(-0.51%)
Jun 01, 2012 71.51 72.39 71.10 71.14 1,090,540 -1.80(-2.47%)
May 31, 2012 72.65 73.43 71.65 72.94 1,007,284 +0.49(+0.68%)
May 30, 2012 73.39 73.79 72.45 72.45 1,399,898 -1.76(-2.37%)
May 29, 2012 74.14 74.30 72.87 74.21 1,360,894 +0.54(+0.73%)
May 25, 2012 73.03 73.80 72.52 73.67 1,436,873 +0.74(+1.01%)
May 24, 2012 72.34 72.96 70.93 72.93 2,471,446 +1.28(+1.79%)
May 23, 2012 68.46 71.83 68.46 71.65 2,248,344 +2.68(+3.89%)
May 22, 2012 68.98 70.12 68.66 68.97 2,575,106 -0.85(-1.22%)
May 21, 2012 66.92 70.34 66.03 69.82 3,478,991 +3.14(+4.71%)
May 18, 2012 68.15 68.25 66.25 66.68 1,912,464 -1.49(-2.19%)
May 17, 2012 72.28 73.80 67.22 68.17 6,813,935 -13.93(-16.97%)
May 16, 2012 81.14 83.17 81.00 82.10 1,405,237 +1.02(+1.26%)
May 15, 2012 82.31 82.68 80.54 81.08 1,850,398 -1.26(-1.53%)
May 14, 2012 85.57 86.46 82.27 82.34 2,547,381 -6.08(-6.88%)
May 11, 2012 88.66 90.23 88.15 88.42 708,306 -0.65(-0.73%)
May 10, 2012 88.91 89.83 88.43 89.07 717,979 +0.46(+0.52%)
May 09, 2012 88.37 89.29 87.67 88.61 720,430 -0.57(-0.64%)
May 08, 2012 90.20 90.20 87.81 89.18 1,012,054 -1.49(-1.64%)
May 07, 2012 90.25 91.05 90.25 90.67 817,777 +0.31(+0.34%)
May 04, 2012 91.44 91.72 90.35 90.36 590,095 -1.59(-1.73%)
May 03, 2012 92.32 92.52 91.44 91.95 517,042 -0.37(-0.40%)
May 02, 2012 90.33 92.46 90.33 92.32 774,924 +1.57(+1.73%)
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.