Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

189.82 USD +2.05 (+1.09%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 33.56 33.84 32.46 32.73 0 -0.64(-1.92%)
Jan 29, 2009 34.04 34.39 33.25 33.37 1,025,599 -1.03(-2.99%)
Jan 28, 2009 33.73 34.55 33.48 34.40 1,432,072 +1.37(+4.15%)
Jan 27, 2009 33.37 33.89 32.60 33.03 1,059,832 +0.26(+0.79%)
Jan 26, 2009 32.32 33.51 32.32 32.77 1,567,619 -0.07(-0.21%)
Jan 23, 2009 32.09 33.59 31.43 32.84 1,393,576 +0.13(+0.40%)
Jan 22, 2009 32.28 33.19 31.70 32.71 2,428,909 +1.23(+3.91%)
Jan 21, 2009 30.22 31.55 29.79 31.48 1,600,801 +1.32(+4.38%)
Jan 20, 2009 31.24 31.63 30.01 30.16 753,383 -1.56(-4.92%)
Jan 16, 2009 31.03 31.85 30.56 31.72 930,286 +1.13(+3.69%)
Jan 15, 2009 30.13 31.12 29.50 30.59 1,612,351 +0.46(+1.53%)
Jan 14, 2009 30.46 30.76 30.00 30.13 1,065,503 -0.99(-3.18%)
Jan 13, 2009 30.67 31.27 30.46 31.12 1,141,772 +0.29(+0.94%)
Jan 12, 2009 31.58 31.79 30.51 30.83 825,546 -0.95(-2.99%)
Jan 09, 2009 32.39 32.39 31.55 31.78 991,480 -0.72(-2.22%)
Jan 08, 2009 32.38 32.60 31.25 32.50 1,165,188 +0.11(+0.34%)
Jan 07, 2009 33.29 33.50 31.84 32.39 1,919,040 -1.34(-3.97%)
Jan 06, 2009 34.01 34.30 33.28 33.73 1,159,318 +0.05(+0.15%)
Jan 05, 2009 33.89 34.13 33.37 33.68 969,631 -0.46(-1.35%)
Jan 02, 2009 33.86 34.30 33.07 34.14 0 +0.49(+1.46%)
Jan 01, 2009 33.11 33.74 32.71 33.65 0 +0.00(+0.00%)
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%)
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.