Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

149.40 USD -0.43 (-0.29%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 37.22 37.71 37.07 37.26 2,666,700 +0.01(+0.03%)
Oct 29, 2009 37.10 37.97 36.67 37.25 2,939,555 +0.76(+2.08%)
Oct 28, 2009 37.00 37.79 36.13 36.49 3,250,678 -0.42(-1.14%)
Oct 27, 2009 36.44 37.54 36.11 36.91 2,389,495 +0.30(+0.82%)
Oct 26, 2009 36.63 37.24 36.46 36.61 2,349,501 -0.09(-0.25%)
Oct 23, 2009 37.04 37.11 36.48 36.70 3,128,292 -1.04(-2.76%)
Oct 22, 2009 37.52 37.82 37.26 37.74 1,332,558 +0.28(+0.75%)
Oct 21, 2009 38.41 38.71 37.43 37.46 1,362,511 -0.94(-2.45%)
Oct 20, 2009 38.68 38.80 38.33 38.40 1,422,685 -1.01(-2.56%)
Oct 19, 2009 39.62 39.92 38.83 39.41 1,938,901 -0.24(-0.61%)
Oct 16, 2009 39.22 39.76 39.02 39.65 1,638,641 +0.28(+0.71%)
Oct 15, 2009 39.00 39.48 38.87 39.37 1,151,485 +0.17(+0.43%)
Oct 14, 2009 38.55 39.30 38.55 39.20 1,476,771 +1.06(+2.78%)
Oct 13, 2009 37.94 38.38 37.94 38.14 850,348 -0.12(-0.31%)
Oct 12, 2009 38.81 38.85 38.21 38.26 1,135,045 -0.21(-0.55%)
Oct 09, 2009 38.28 38.76 37.72 38.47 2,695,674 +0.09(+0.23%)
Oct 08, 2009 38.78 39.21 38.26 38.38 2,231,985 -0.21(-0.54%)
Oct 07, 2009 38.05 38.74 37.31 38.59 3,804,275 -0.01(-0.03%)
Oct 06, 2009 37.94 38.68 37.74 38.60 3,566,707 +0.95(+2.52%)
Oct 05, 2009 37.35 38.46 37.35 37.65 1,678,528 +0.17(+0.45%)
Oct 02, 2009 37.67 38.20 37.40 37.48 2,629,227 -0.46(-1.21%)
Oct 01, 2009 39.25 39.25 37.79 37.94 2,902,584 -1.34(-3.41%)
Sep 30, 2009 39.11 39.67 38.62 39.28 2,196,208 +0.09(+0.23%)
Sep 29, 2009 39.42 39.88 39.04 39.19 1,166,389 -0.47(-1.19%)
Sep 28, 2009 39.41 39.86 39.18 39.66 1,561,906 +0.49(+1.25%)
Sep 25, 2009 38.94 39.53 38.63 39.17 1,685,373 +0.19(+0.49%)
Sep 24, 2009 38.77 39.63 38.44 38.98 3,797,107 +0.35(+0.91%)
Sep 23, 2009 39.69 39.87 38.53 38.63 4,892,818 -1.69(-4.19%)
Sep 22, 2009 40.19 40.79 40.12 40.32 2,441,745 +0.21(+0.52%)
Sep 21, 2009 39.09 40.35 38.77 40.11 2,804,659 +0.83(+2.11%)
Sep 18, 2009 38.76 39.29 38.76 39.28 2,636,948 +0.57(+1.47%)
Sep 17, 2009 38.64 39.40 38.57 38.71 1,876,301 -0.05(-0.12%)
Sep 16, 2009 39.22 39.34 38.48 38.76 1,918,669 -0.27(-0.70%)
Sep 15, 2009 39.63 39.87 38.60 39.03 3,105,301 -0.64(-1.61%)
Sep 14, 2009 38.92 39.87 38.32 39.67 3,092,025 +0.52(+1.33%)
Sep 11, 2009 40.65 40.65 38.08 39.15 7,883,622 -1.46(-3.60%)
Sep 10, 2009 41.48 41.76 40.36 40.61 3,503,342 -0.94(-2.26%)
Sep 09, 2009 41.61 41.88 41.19 41.55 1,791,619 +0.05(+0.12%)
Sep 08, 2009 41.36 41.81 40.99 41.50 1,855,448 +0.30(+0.73%)
Sep 04, 2009 41.55 41.60 41.05 41.20 1,606,656 -0.42(-1.01%)
Sep 03, 2009 41.77 41.90 41.10 41.62 1,580,268 +0.12(+0.29%)
Sep 02, 2009 41.55 41.87 41.49 41.50 1,222,991 -0.04(-0.10%)
Sep 01, 2009 42.04 42.75 41.16 41.54 1,706,217 -0.76(-1.80%)
Aug 31, 2009 42.75 42.75 42.04 42.30 1,962,272 -0.82(-1.90%)
Aug 28, 2009 43.03 43.30 42.57 43.12 1,307,592 +0.03(+0.07%)
Aug 27, 2009 42.89 43.15 42.09 43.09 1,681,814 +0.37(+0.87%)
Aug 26, 2009 42.90 43.49 42.60 42.72 1,719,939 -0.29(-0.67%)
Aug 25, 2009 42.80 43.64 42.80 43.01 1,995,222 +0.43(+1.01%)
Aug 24, 2009 43.38 43.39 42.42 42.58 2,031,652 -0.60(-1.39%)
Aug 21, 2009 43.26 43.94 43.03 43.18 1,674,455 +0.09(+0.21%)
Aug 20, 2009 43.70 43.80 43.01 43.09 2,125,342 -0.63(-1.44%)
Aug 19, 2009 42.80 43.82 42.78 43.72 1,927,291 +0.62(+1.44%)
Aug 18, 2009 43.17 43.77 42.88 43.10 1,674,342 +0.85(+2.01%)
Aug 17, 2009 42.37 43.50 42.19 42.25 1,646,625 -0.90(-2.09%)
Aug 14, 2009 43.81 43.85 42.92 43.15 2,274,133 -0.12(-0.28%)
Aug 13, 2009 43.12 43.56 41.54 43.27 5,816,520 -2.36(-5.17%)
Aug 12, 2009 45.27 46.17 44.86 45.63 1,597,312 +0.40(+0.88%)
Aug 11, 2009 45.79 46.00 44.98 45.23 1,623,735 -0.83(-1.80%)
Aug 10, 2009 46.95 46.95 45.88 46.06 911,162 -0.90(-1.92%)
Aug 07, 2009 45.87 47.08 45.51 46.96 1,022,395 +1.63(+3.60%)
Aug 06, 2009 45.14 45.83 44.40 45.33 1,356,352 +0.20(+0.44%)
Aug 05, 2009 45.50 45.66 44.22 45.13 2,025,562 -0.33(-0.73%)
Aug 04, 2009 47.00 47.06 45.28 45.46 1,101,060 -1.58(-3.36%)
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.