Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

149.40 USD -0.43 (-0.29%)
Official Closing Price Updated: 7:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 33.45 33.56 32.73 33.35 835,700 -0.21(-0.63%)
Sep 28, 2007 33.29 33.89 33.29 33.56 938,900 +0.24(+0.72%)
Sep 27, 2007 33.07 33.38 32.91 33.32 683,800 +0.26(+0.79%)
Sep 26, 2007 33.73 33.84 32.80 33.06 1,012,800 -0.55(-1.64%)
Sep 25, 2007 32.99 33.72 32.50 33.61 1,945,100 +0.34(+1.02%)
Sep 24, 2007 33.83 34.10 32.92 33.27 1,023,000 -0.31(-0.92%)
Sep 21, 2007 34.60 34.60 33.55 33.58 883,000 -0.69(-2.01%)
Sep 20, 2007 34.45 34.64 33.97 34.27 1,139,400 -0.18(-0.52%)
Sep 19, 2007 35.00 35.50 34.21 34.45 1,206,200 -0.55(-1.57%)
Sep 18, 2007 33.70 35.16 33.38 35.00 952,400 +1.40(+4.17%)
Sep 17, 2007 33.85 33.97 33.55 33.60 688,200 -0.41(-1.21%)
Sep 14, 2007 33.32 34.18 33.22 34.01 546,300 +0.43(+1.28%)
Sep 13, 2007 33.27 34.07 33.15 33.58 777,600 +0.57(+1.73%)
Sep 12, 2007 33.62 33.92 32.93 33.01 947,200 -0.72(-2.13%)
Sep 11, 2007 33.10 33.83 33.11 33.73 572,200 +0.63(+1.90%)
Sep 10, 2007 33.78 33.98 32.48 33.10 1,887,900 -0.61(-1.81%)
Sep 07, 2007 34.26 34.39 33.60 33.71 930,900 -0.97(-2.80%)
Sep 06, 2007 34.47 35.09 34.43 34.68 728,200 +0.21(+0.61%)
Sep 05, 2007 35.14 35.14 34.40 34.47 1,180,200 -0.91(-2.57%)
Sep 04, 2007 35.55 35.63 35.09 35.38 778,200 -0.18(-0.51%)
Aug 31, 2007 34.88 35.63 34.70 35.56 732,000 +0.76(+2.18%)
Aug 30, 2007 35.00 35.06 34.69 34.80 1,429,200 -0.52(-1.47%)
Aug 29, 2007 34.48 35.32 34.45 35.32 897,100 +1.07(+3.12%)
Aug 28, 2007 35.04 35.12 34.09 34.25 937,000 -0.92(-2.62%)
Aug 27, 2007 35.00 35.34 34.88 35.17 1,284,250 +0.21(+0.60%)
Aug 24, 2007 34.22 35.09 34.00 34.96 2,032,700 +0.96(+2.82%)
Aug 23, 2007 33.83 34.05 33.54 34.00 1,638,800 +0.37(+1.10%)
Aug 22, 2007 33.76 33.90 33.22 33.63 1,132,300 +0.33(+0.99%)
Aug 21, 2007 33.02 33.57 33.00 33.30 1,486,800 +0.09(+0.27%)
Aug 20, 2007 31.94 33.47 31.75 33.21 1,852,300 +1.53(+4.83%)
Aug 17, 2007 31.63 32.17 31.09 31.68 1,891,500 +1.10(+3.60%)
Aug 16, 2007 31.10 31.20 30.20 30.58 4,408,900 -1.02(-3.23%)
Aug 15, 2007 32.67 33.19 31.46 31.60 1,972,600 -1.18(-3.60%)
Aug 14, 2007 33.94 33.94 32.70 32.78 2,189,400 -0.74(-2.21%)
Aug 13, 2007 32.25 34.29 32.03 33.52 5,140,000 +1.72(+5.41%)
Aug 10, 2007 29.90 32.07 29.51 31.80 6,230,600 +1.49(+4.92%)
Aug 09, 2007 31.23 31.69 29.98 30.31 10,636,500 -2.13(-6.57%)
Aug 08, 2007 33.75 33.96 32.34 32.44 2,522,300 -1.38(-4.08%)
Aug 07, 2007 33.94 34.32 33.40 33.82 2,190,800 -0.21(-0.62%)
Aug 06, 2007 33.67 34.57 32.90 34.03 2,644,500 +0.23(+0.68%)
Aug 03, 2007 33.94 35.10 33.72 33.80 2,371,710 -1.30(-3.70%)
Aug 02, 2007 34.60 35.22 34.35 35.10 1,349,200 +0.70(+2.03%)
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.