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 (%)
Aug 31, 2009 42.75 42.75 42.04 42.30 1,962,272 -0.82(-1.90%)
Aug 28, 2009 43.03 43.30 42.57 43.12 1,307,592 +0.03(+0.07%)
Aug 27, 2009 42.89 43.15 42.09 43.09 1,681,814 +0.37(+0.87%)
Aug 26, 2009 42.90 43.49 42.60 42.72 1,719,939 -0.29(-0.67%)
Aug 25, 2009 42.80 43.64 42.80 43.01 1,995,222 +0.43(+1.01%)
Aug 24, 2009 43.38 43.39 42.42 42.58 2,031,652 -0.60(-1.39%)
Aug 21, 2009 43.26 43.94 43.03 43.18 1,674,455 +0.09(+0.21%)
Aug 20, 2009 43.70 43.80 43.01 43.09 2,125,342 -0.63(-1.44%)
Aug 19, 2009 42.80 43.82 42.78 43.72 1,927,291 +0.62(+1.44%)
Aug 18, 2009 43.17 43.77 42.88 43.10 1,674,342 +0.85(+2.01%)
Aug 17, 2009 42.37 43.50 42.19 42.25 1,646,625 -0.90(-2.09%)
Aug 14, 2009 43.81 43.85 42.92 43.15 2,274,133 -0.12(-0.28%)
Aug 13, 2009 43.12 43.56 41.54 43.27 5,816,520 -2.36(-5.17%)
Aug 12, 2009 45.27 46.17 44.86 45.63 1,597,312 +0.40(+0.88%)
Aug 11, 2009 45.79 46.00 44.98 45.23 1,623,735 -0.83(-1.80%)
Aug 10, 2009 46.95 46.95 45.88 46.06 911,162 -0.90(-1.92%)
Aug 07, 2009 45.87 47.08 45.51 46.96 1,022,395 +1.63(+3.60%)
Aug 06, 2009 45.14 45.83 44.40 45.33 1,356,352 +0.20(+0.44%)
Aug 05, 2009 45.50 45.66 44.22 45.13 2,025,562 -0.33(-0.73%)
Aug 04, 2009 47.00 47.06 45.28 45.46 1,101,060 -1.58(-3.36%)
Aug 03, 2009 46.53 47.08 45.68 47.04 1,211,506 +0.81(+1.75%)
Jul 31, 2009 47.01 47.17 46.12 46.23 1,071,504 -0.77(-1.64%)
Jul 30, 2009 45.60 47.41 45.60 47.00 1,919,130 +1.65(+3.64%)
Jul 29, 2009 45.70 46.25 44.91 45.35 1,145,290 -0.54(-1.18%)
Jul 28, 2009 46.32 46.56 45.68 45.89 906,697 -0.41(-0.89%)
Jul 27, 2009 46.55 46.62 45.77 46.30 740,808 -0.25(-0.54%)
Jul 24, 2009 46.31 46.86 46.11 46.55 341 -0.05(-0.11%)
Jul 23, 2009 46.62 47.22 46.02 46.60 1,281,566 +0.14(+0.30%)
Jul 22, 2009 46.12 47.09 45.80 46.46 1,010,449 +0.33(+0.72%)
Jul 21, 2009 46.21 46.36 45.37 46.13 1,212,099 +0.52(+1.14%)
Jul 20, 2009 45.28 45.68 44.95 45.61 1,510,366 +0.35(+0.77%)
Jul 17, 2009 45.37 45.58 44.98 45.26 761,492 -0.15(-0.33%)
Jul 16, 2009 44.93 45.59 44.63 45.41 1,273,616 +0.49(+1.09%)
Jul 15, 2009 44.45 45.04 44.22 44.92 1,793,181 +0.53(+1.19%)
Jul 14, 2009 44.83 45.00 44.00 44.39 1,652,179 -0.53(-1.18%)
Jul 13, 2009 44.50 44.98 44.24 44.92 1,427,373 +0.74(+1.67%)
Jul 10, 2009 44.02 44.39 43.62 44.18 1,073,077 +0.06(+0.14%)
Jul 09, 2009 44.48 44.66 43.67 44.12 1,254,338 -0.03(-0.07%)
Jul 08, 2009 41.91 44.28 41.67 44.15 3,052,396 +2.40(+5.75%)
Jul 07, 2009 42.30 42.49 41.65 41.75 1,061,342 -0.61(-1.44%)
Jul 06, 2009 41.83 43.27 41.77 42.36 1,015,638 +0.12(+0.28%)
Jul 02, 2009 41.69 42.62 41.67 42.24 1,672,637 +0.15(+0.36%)
Jul 01, 2009 41.71 42.29 41.49 42.09 1,521,776 +0.60(+1.45%)
Jun 30, 2009 41.62 42.19 41.22 41.49 1,393,455 -0.07(-0.17%)
Jun 29, 2009 42.07 42.18 41.30 41.56 1,601,407 -0.21(-0.50%)
Jun 26, 2009 42.08 42.42 41.66 41.77 1,181,737 -0.28(-0.67%)
Jun 25, 2009 41.89 42.16 41.82 42.05 1,168,433 +1.04(+2.54%)
Jun 24, 2009 41.94 42.01 40.73 41.01 1,477,482 -0.85(-2.03%)
Jun 23, 2009 42.27 42.42 41.74 41.86 1,357,196 -0.39(-0.92%)
Jun 22, 2009 42.50 42.62 41.48 42.25 1,576,127 -0.52(-1.22%)
Jun 19, 2009 42.78 43.11 42.31 42.77 2,058,092 +0.19(+0.45%)
Jun 18, 2009 42.39 42.87 41.88 42.58 1,310,477 +0.42(+1.00%)
Jun 17, 2009 40.92 42.73 40.72 42.16 1,921,404 +1.32(+3.23%)
Jun 16, 2009 41.49 41.82 40.65 40.84 1,614,420 -0.65(-1.57%)
Jun 15, 2009 40.75 41.55 40.50 41.49 1,808,335 +0.25(+0.61%)
Jun 12, 2009 41.39 41.56 40.69 41.24 1,932,597 -0.28(-0.67%)
Jun 11, 2009 43.41 43.67 41.43 41.52 2,995,140 -1.98(-4.55%)
Jun 10, 2009 44.47 44.50 42.86 43.50 1,600,280 -0.85(-1.92%)
Jun 09, 2009 44.06 44.60 43.62 44.35 1,277,985 +0.39(+0.89%)
Jun 08, 2009 43.95 44.26 43.69 43.96 1,431,956 +0.18(+0.41%)
Jun 05, 2009 44.74 44.98 43.50 43.78 2,034,596 -0.78(-1.75%)
Jun 04, 2009 45.15 45.25 43.74 44.56 1,526,686 -0.59(-1.31%)
Jun 03, 2009 44.75 45.20 44.34 45.15 1,651,099 +0.00(+0.00%)
Jun 02, 2009 44.10 45.45 43.85 45.15 2,473,818 +1.30(+2.96%)
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.