Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

149.40 USD -0.43 (-0.29%)
Official Closing Price Updated: 7:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 71.50 71.71 70.56 71.12 377,644 +0.10(+0.14%)
Aug 30, 2012 71.12 71.48 70.74 71.02 452,515 -0.42(-0.59%)
Aug 29, 2012 72.17 72.34 71.36 71.44 984,701 +0.04(+0.06%)
Aug 27, 2012 72.35 72.35 71.34 71.40 701,822 -0.57(-0.79%)
Aug 24, 2012 71.87 72.35 71.55 71.97 830,956 +0.01(+0.01%)
Aug 23, 2012 72.06 72.37 71.90 71.96 657,473 -0.24(-0.33%)
Aug 22, 2012 72.01 72.42 71.90 72.20 594,173 +0.20(+0.28%)
Aug 21, 2012 71.76 72.07 71.36 72.00 736,588 +0.42(+0.59%)
Aug 20, 2012 72.52 72.80 71.42 71.58 1,328,031 -1.29(-1.77%)
Aug 17, 2012 72.71 73.06 72.41 72.87 1,102,244 +0.41(+0.57%)
Aug 16, 2012 71.36 72.75 71.21 72.46 1,519,860 +1.16(+1.63%)
Aug 15, 2012 70.73 71.79 70.50 71.30 1,217,057 +0.63(+0.89%)
Aug 14, 2012 69.25 70.91 69.19 70.67 1,305,381 +1.56(+2.26%)
Aug 13, 2012 68.51 69.32 68.51 69.11 1,063,515 +0.51(+0.74%)
Aug 10, 2012 67.41 68.62 66.92 68.60 1,292,273 +0.68(+1.00%)
Aug 09, 2012 67.08 70.00 66.87 67.92 3,157,713 -2.65(-3.76%)
Aug 08, 2012 70.63 71.45 70.39 70.57 1,548,150 -0.09(-0.13%)
Aug 07, 2012 69.23 71.14 69.05 70.66 1,137,191 +1.55(+2.24%)
Aug 06, 2012 68.24 69.47 68.09 69.11 886,203 +1.10(+1.62%)
Aug 03, 2012 68.26 68.50 66.31 68.01 2,080,850 +0.87(+1.30%)
Aug 02, 2012 66.63 68.10 66.60 67.14 1,766,775 -0.92(-1.35%)
Aug 01, 2012 70.49 71.82 67.89 68.06 1,267,489 -2.09(-2.98%)
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%)
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.