Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

183.97 USD +3.47 (+1.92%)
Official Closing Price Updated: 7:27 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 43.19 44.11 42.63 43.85 2,640,811 +1.26(+2.96%)
May 29, 2009 43.45 43.45 41.98 42.59 3,022,723 -0.83(-1.91%)
May 28, 2009 44.52 44.76 42.25 43.42 2,876,001 -0.73(-1.65%)
May 27, 2009 44.60 45.00 43.87 44.15 2,489,670 -0.98(-2.17%)
May 26, 2009 42.60 45.20 42.43 45.13 3,451,226 +2.13(+4.95%)
May 22, 2009 43.18 43.76 42.60 43.00 2,091,758 +0.23(+0.54%)
May 21, 2009 42.53 43.16 41.50 42.77 4,158,687 -0.12(-0.28%)
May 20, 2009 43.96 44.03 42.47 42.89 2,950,584 -0.49(-1.13%)
May 19, 2009 43.03 44.13 43.03 43.38 3,061,540 +1.41(+3.36%)
May 18, 2009 41.12 42.04 40.43 41.97 1,757,266 +1.31(+3.22%)
May 15, 2009 39.95 40.98 39.61 40.66 1,159,925 +0.73(+1.83%)
May 14, 2009 39.72 41.51 39.72 39.93 1,477,941 +0.17(+0.43%)
May 13, 2009 39.93 40.42 39.50 39.76 1,657,532 -0.67(-1.66%)
May 12, 2009 41.52 41.96 39.80 40.43 1,423,980 -0.84(-2.04%)
May 11, 2009 41.15 41.92 40.21 41.27 1,066,613 -0.43(-1.03%)
May 08, 2009 42.26 42.54 41.08 41.70 1,258,180 -0.15(-0.36%)
May 07, 2009 42.96 43.05 41.53 41.85 1,498,263 -0.42(-0.99%)
May 06, 2009 42.32 43.28 41.29 42.27 2,622,002 +0.21(+0.50%)
May 05, 2009 42.43 43.27 41.98 42.06 2,809,371 -1.72(-3.93%)
May 04, 2009 43.57 43.78 43.40 43.78 1,186,574 +1.35(+3.18%)
May 01, 2009 43.78 43.78 42.10 42.43 1,513,756 -1.32(-3.02%)
Apr 30, 2009 43.97 44.89 43.30 43.75 2,504,628 +1.15(+2.70%)
Apr 29, 2009 43.86 44.38 42.32 42.60 1,593,746 -0.88(-2.02%)
Apr 28, 2009 42.35 44.00 42.10 43.48 1,848,943 +1.01(+2.38%)
Apr 27, 2009 42.45 43.08 42.02 42.47 1,713,036 -0.16(-0.38%)
Apr 24, 2009 44.19 44.39 42.50 42.63 1,818,780 -1.51(-3.42%)
Apr 23, 2009 43.65 44.64 43.40 44.14 1,834,193 +0.52(+1.19%)
Apr 22, 2009 42.24 44.18 42.24 43.62 2,167,559 +1.01(+2.37%)
Apr 21, 2009 42.00 42.67 41.46 42.61 1,032,892 +0.79(+1.89%)
Apr 20, 2009 41.71 43.07 41.53 41.82 1,119,325 -1.52(-3.51%)
Apr 17, 2009 43.74 43.85 43.01 43.34 1,304,921 -0.20(-0.46%)
Apr 16, 2009 42.52 43.83 41.97 43.54 1,884,659 +1.47(+3.49%)
Apr 15, 2009 40.50 42.16 40.09 42.07 2,367,545 +1.45(+3.57%)
Apr 14, 2009 40.89 41.11 39.71 40.62 1,608,896 -0.60(-1.46%)
Apr 13, 2009 42.05 42.15 40.56 41.22 1,845,380 -1.07(-2.53%)
Apr 09, 2009 41.32 42.50 41.32 42.29 2,094,528 +1.61(+3.96%)
Apr 08, 2009 40.04 41.04 39.31 40.68 1,872,129 +1.19(+3.01%)
Apr 07, 2009 39.91 40.04 39.20 39.49 1,931,550 -0.81(-2.01%)
Apr 06, 2009 40.16 40.48 39.38 40.30 2,064,168 -0.21(-0.52%)
Apr 03, 2009 38.55 40.51 38.11 40.51 3,577,438 +0.74(+1.86%)
Apr 02, 2009 41.05 41.66 39.61 39.77 4,266,491 -2.32(-5.51%)
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.