Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

193.54 USD +0.62 (+0.32%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 33.11 33.74 32.71 33.65 920,663 +0.64(+1.94%)
Dec 30, 2008 31.68 33.16 31.68 33.01 830,682 +1.45(+4.59%)
Dec 29, 2008 31.60 31.88 30.89 31.56 679,694 +0.06(+0.19%)
Dec 26, 2008 31.52 31.68 31.12 31.50 628,449 +0.12(+0.38%)
Dec 24, 2008 30.76 31.55 30.41 31.38 236,678 +0.51(+1.65%)
Dec 23, 2008 31.32 32.03 30.68 30.87 1,156,281 -0.34(-1.09%)
Dec 22, 2008 32.56 32.58 30.19 31.21 1,466,912 -1.40(-4.29%)
Dec 19, 2008 33.97 34.44 32.32 32.61 2,547,683 -1.13(-3.35%)
Dec 18, 2008 33.23 33.79 33.07 33.74 1,611,720 +0.70(+2.12%)
Dec 17, 2008 32.39 33.43 32.17 33.04 1,171,126 +0.20(+0.61%)
Dec 16, 2008 31.53 32.97 31.04 32.84 1,290,837 +1.62(+5.19%)
Dec 15, 2008 32.46 32.55 30.76 31.22 1,221,556 -1.25(-3.85%)
Dec 12, 2008 31.41 32.91 31.41 32.47 948,512 +0.28(+0.87%)
Dec 11, 2008 32.59 34.44 31.79 32.19 2,071,802 -0.55(-1.68%)
Dec 10, 2008 32.22 33.10 31.77 32.74 725,975 +0.55(+1.71%)
Dec 09, 2008 32.26 33.77 31.99 32.19 1,746,401 -0.07(-0.22%)
Dec 08, 2008 32.29 33.34 31.77 32.26 1,579,121 +0.54(+1.70%)
Dec 05, 2008 29.26 31.80 28.62 31.72 1,516,048 +2.43(+8.30%)
Dec 04, 2008 29.27 30.19 28.65 29.29 1,719,038 -0.12(-0.41%)
Dec 03, 2008 29.15 30.54 28.55 29.41 2,229,389 -0.56(-1.87%)
Dec 02, 2008 28.62 30.10 28.12 29.97 1,265,441 +1.81(+6.43%)
Dec 01, 2008 29.45 29.68 28.12 28.16 1,352,309 -2.20(-7.25%)
Nov 28, 2008 31.25 31.25 29.98 30.36 775,120 -0.79(-2.54%)
Nov 26, 2008 28.69 31.65 28.24 31.15 1,366,091 +1.97(+6.75%)
Nov 25, 2008 28.65 29.32 27.90 29.18 1,385,104 +1.01(+3.59%)
Nov 24, 2008 27.00 28.74 26.23 28.17 1,695,632 +1.60(+6.02%)
Nov 21, 2008 26.38 26.58 24.03 26.57 1,646,443 +0.79(+3.06%)
Nov 20, 2008 26.29 27.26 25.57 25.78 2,484,200 -0.88(-3.30%)
Nov 19, 2008 26.49 27.28 26.49 26.66 2,964,548 +0.11(+0.41%)
Nov 18, 2008 25.87 26.89 25.29 26.55 1,136,599 +0.74(+2.87%)
Nov 17, 2008 26.00 26.92 25.45 25.81 1,040,759 -0.23(-0.88%)
Nov 14, 2008 28.22 28.48 25.89 26.04 1,321,596 -2.56(-8.95%)
Nov 13, 2008 25.00 28.75 24.74 28.60 1,623,475 +3.72(+14.95%)
Nov 12, 2008 25.82 26.55 24.67 24.88 1,132,389 -1.74(-6.54%)
Nov 11, 2008 27.56 27.59 25.85 26.62 1,217,644 -0.94(-3.41%)
Nov 10, 2008 29.21 29.38 27.16 27.56 751,668 -1.05(-3.67%)
Nov 07, 2008 28.15 28.89 27.88 28.61 993,465 +0.54(+1.92%)
Nov 06, 2008 29.32 29.90 27.95 28.07 1,166,205 -1.25(-4.26%)
Nov 05, 2008 31.15 31.21 29.09 29.32 1,110,507 -2.10(-6.68%)
Nov 04, 2008 30.68 31.46 30.02 31.42 1,432,211 +1.34(+4.45%)
Nov 03, 2008 30.92 31.68 29.79 30.08 2,656,729 -1.12(-3.59%)
Oct 31, 2008 27.25 31.40 26.88 31.20 3,609,586 +4.13(+15.26%)
Oct 30, 2008 27.02 27.89 26.29 27.07 1,925,789 +1.57(+6.16%)
Oct 29, 2008 26.36 27.25 25.50 25.50 1,660,429 -0.95(-3.59%)
Oct 28, 2008 25.00 26.45 24.36 26.45 1,850,241 +2.28(+9.43%)
Oct 27, 2008 25.28 26.22 24.11 24.17 1,884,917 -1.74(-6.72%)
Oct 24, 2008 26.00 26.74 24.92 25.91 1,200,710 -1.32(-4.85%)
Oct 23, 2008 28.31 28.45 25.86 27.23 1,763,083 -0.92(-3.27%)
Oct 22, 2008 28.46 29.09 27.17 28.15 1,736,521 -0.85(-2.93%)
Oct 21, 2008 29.76 30.13 28.89 29.00 1,363,165 -0.78(-2.62%)
Oct 20, 2008 27.89 29.78 27.89 29.78 1,778,955 +2.20(+7.98%)
Oct 17, 2008 25.73 34.53 25.73 27.58 2,172,321 +1.19(+4.51%)
Oct 16, 2008 25.35 26.44 24.31 26.39 2,062,422 +1.01(+3.98%)
Oct 15, 2008 28.10 28.10 24.90 25.38 2,619,542 -2.45(-8.80%)
Oct 14, 2008 29.28 29.76 27.27 27.83 2,355,544 -0.45(-1.59%)
Oct 13, 2008 28.21 29.19 27.30 28.28 2,191,385 +1.31(+4.86%)
Oct 10, 2008 26.45 27.90 25.46 26.97 2,829,960 -1.00(-3.58%)
Oct 09, 2008 29.70 30.67 27.72 27.97 2,116,224 -1.43(-4.86%)
Oct 08, 2008 27.77 29.77 27.43 29.40 3,441,666 +0.80(+2.80%)
Oct 07, 2008 31.96 32.78 27.73 28.60 6,364,306 -5.77(-16.79%)
Oct 06, 2008 35.51 35.94 32.98 34.37 3,028,874 -2.38(-6.48%)
Oct 03, 2008 39.27 40.00 36.59 36.75 0 -2.14(-5.50%)
Oct 02, 2008 39.77 40.53 38.11 38.89 2,071,397 -1.09(-2.73%)
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.