Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

192.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 38.16 38.24 37.85 37.99 1,051,400 -0.18(-0.47%)
Dec 28, 2007 38.27 38.73 38.06 38.17 606,400 -0.08(-0.21%)
Dec 27, 2007 38.42 38.78 38.14 38.25 598,800 -0.36(-0.93%)
Dec 26, 2007 38.25 38.89 38.17 38.61 758,800 +0.11(+0.29%)
Dec 24, 2007 38.35 38.58 38.11 38.50 259,200 +0.02(+0.05%)
Dec 21, 2007 38.54 39.04 38.40 38.48 976,900 -0.03(-0.08%)
Dec 20, 2007 38.12 38.51 37.97 38.51 955,838 +0.48(+1.26%)
Dec 19, 2007 37.77 38.29 36.63 38.03 1,392,000 +0.12(+0.32%)
Dec 18, 2007 38.20 38.44 37.61 37.91 1,541,900 +0.11(+0.29%)
Dec 17, 2007 37.79 38.69 37.75 37.80 1,452,200 -0.28(-0.74%)
Dec 14, 2007 38.37 38.37 37.84 38.08 1,423,300 -0.44(-1.14%)
Dec 13, 2007 38.22 38.66 37.97 38.52 964,380 +0.05(+0.13%)
Dec 12, 2007 39.21 39.42 38.19 38.47 1,714,695 -0.16(-0.41%)
Dec 11, 2007 40.73 40.73 38.53 38.63 2,054,100 -0.92(-2.33%)
Dec 10, 2007 39.50 39.90 39.14 39.55 985,362 +0.05(+0.13%)
Dec 07, 2007 40.00 40.30 39.06 39.50 2,479,714 +0.99(+2.57%)
Dec 06, 2007 38.00 38.63 37.48 38.51 1,471,600 +0.57(+1.50%)
Dec 05, 2007 37.94 38.32 37.61 37.94 2,103,900 +0.97(+2.62%)
Dec 04, 2007 36.10 37.49 36.10 36.97 1,828,000 +1.18(+3.30%)
Dec 03, 2007 36.20 36.28 35.72 35.79 734,100 -0.17(-0.47%)
Nov 30, 2007 36.02 36.67 35.63 35.96 1,339,250 +0.28(+0.78%)
Nov 29, 2007 34.58 35.77 34.30 35.68 2,005,363 +1.52(+4.45%)
Nov 28, 2007 33.61 34.78 33.42 34.16 2,229,155 +0.74(+2.21%)
Nov 27, 2007 33.46 33.86 33.06 33.42 779,832 +0.05(+0.15%)
Nov 26, 2007 34.16 34.30 33.30 33.37 836,293 -0.87(-2.54%)
Nov 23, 2007 34.38 34.46 34.10 34.24 379,700 +0.14(+0.41%)
Nov 21, 2007 34.43 34.70 34.06 34.10 924,400 -0.49(-1.42%)
Nov 20, 2007 34.97 35.39 34.07 34.59 1,095,000 -0.12(-0.35%)
Nov 19, 2007 34.48 35.17 34.34 34.71 1,568,000 -0.09(-0.26%)
Nov 16, 2007 35.42 35.65 34.53 34.80 1,456,200 -0.47(-1.33%)
Nov 15, 2007 35.54 35.73 35.08 35.27 1,158,800 -0.61(-1.70%)
Nov 14, 2007 35.89 37.00 35.75 35.88 2,167,720 +0.19(+0.53%)
Nov 13, 2007 34.90 35.78 34.67 35.69 1,589,300 +1.10(+3.18%)
Nov 12, 2007 34.99 35.54 34.45 34.59 1,791,100 -0.57(-1.62%)
Nov 09, 2007 35.63 35.83 34.99 35.16 1,472,700 -0.89(-2.47%)
Nov 08, 2007 36.14 36.30 35.30 36.05 1,663,855 -0.14(-0.39%)
Nov 07, 2007 36.30 36.75 35.95 36.19 2,015,250 -0.29(-0.79%)
Nov 06, 2007 35.18 36.54 34.80 36.48 2,417,200 +1.33(+3.78%)
Nov 05, 2007 34.48 35.89 34.01 35.15 3,279,300 +0.37(+1.06%)
Nov 02, 2007 35.55 35.65 34.35 34.78 2,572,600 -0.28(-0.80%)
Nov 01, 2007 35.00 36.04 34.00 35.06 6,996,400 +0.94(+2.75%)
Oct 31, 2007 34.54 34.93 33.45 34.12 1,571,300 -0.14(-0.41%)
Oct 30, 2007 34.00 34.55 33.81 34.26 1,187,400 +0.16(+0.47%)
Oct 29, 2007 34.01 34.39 33.78 34.10 1,066,900 +0.07(+0.21%)
Oct 26, 2007 34.50 34.73 33.82 34.03 823,700 -0.01(-0.03%)
Oct 25, 2007 33.66 34.07 33.32 34.04 1,431,200 +0.46(+1.37%)
Oct 24, 2007 31.68 33.65 31.53 33.58 1,996,100 +1.73(+5.43%)
Oct 23, 2007 32.23 32.26 31.69 31.85 753,717 -0.15(-0.47%)
Oct 22, 2007 31.95 33.10 31.69 32.00 1,501,400 -0.07(-0.22%)
Oct 19, 2007 32.85 33.26 31.94 32.07 988,700 -0.76(-2.31%)
Oct 18, 2007 32.87 33.11 32.60 32.83 576,600 -0.29(-0.88%)
Oct 17, 2007 33.75 33.85 32.46 33.12 1,370,000 -0.50(-1.49%)
Oct 16, 2007 34.42 34.72 33.58 33.62 837,200 -0.79(-2.30%)
Oct 15, 2007 34.93 34.98 33.92 34.41 792,100 -0.45(-1.29%)
Oct 12, 2007 35.04 35.05 34.42 34.86 884,400 -0.15(-0.43%)
Oct 11, 2007 35.20 35.55 34.74 35.01 1,246,600 -0.12(-0.34%)
Oct 10, 2007 34.79 35.19 34.30 35.13 693,500 +0.33(+0.95%)
Oct 09, 2007 35.48 35.50 34.72 34.80 724,600 -0.55(-1.56%)
Oct 08, 2007 35.54 35.66 34.90 35.35 654,700 -0.19(-0.53%)
Oct 05, 2007 34.15 35.80 34.15 35.54 1,520,300 +1.76(+5.21%)
Oct 04, 2007 33.82 34.25 33.48 33.78 816,100 +0.07(+0.21%)
Oct 03, 2007 33.09 33.73 33.02 33.71 1,643,900 +0.50(+1.51%)
Oct 02, 2007 33.35 33.60 32.99 33.21 1,028,400 -0.14(-0.42%)
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.