Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

148.44 USD -4.17 (-2.73%)
Streaming Delayed Price Updated: 1:33 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 34.67 35.14 33.87 34.40 2,446,110 -0.37(-1.06%)
Jul 31, 2007 35.59 36.08 34.77 34.77 1,571,400 -0.47(-1.33%)
Jul 30, 2007 35.12 35.77 35.00 35.24 3,329,400 +0.17(+0.48%)
Jul 27, 2007 36.04 36.80 34.91 35.07 3,644,000 -1.08(-2.99%)
Jul 26, 2007 37.38 37.82 35.36 36.15 4,068,900 -1.80(-4.74%)
Jul 25, 2007 38.60 38.79 37.74 37.95 1,593,364 -0.57(-1.48%)
Jul 24, 2007 38.54 38.71 38.33 38.52 912,495 -0.37(-0.95%)
Jul 23, 2007 39.02 39.28 38.67 38.89 494,300 +0.11(+0.28%)
Jul 20, 2007 38.91 39.22 38.70 38.78 950,100 -0.19(-0.49%)
Jul 19, 2007 39.42 39.62 38.97 38.97 1,053,900 -0.29(-0.74%)
Jul 18, 2007 39.43 39.63 38.98 39.26 858,400 -0.43(-1.08%)
Jul 17, 2007 39.75 39.98 39.32 39.69 639,900 +0.01(+0.03%)
Jul 16, 2007 39.64 40.15 39.45 39.68 683,500 -0.12(-0.30%)
Jul 13, 2007 40.19 40.48 39.76 39.80 1,122,100 -0.20(-0.50%)
Jul 12, 2007 40.14 40.84 39.94 40.00 1,339,400 +0.00(+0.00%)
Jul 11, 2007 40.35 40.67 39.95 40.00 929,400 -0.40(-0.99%)
Jul 10, 2007 41.16 41.20 40.18 40.40 823,800 -1.06(-2.56%)
Jul 09, 2007 41.92 41.92 41.27 41.46 405,392 -0.46(-1.10%)
Jul 06, 2007 41.58 42.00 41.43 41.92 353,500 +0.40(+0.96%)
Jul 05, 2007 41.22 41.60 41.03 41.52 337,800 +0.27(+0.65%)
Jul 03, 2007 41.21 41.50 41.20 41.25 319,300 +0.22(+0.54%)
Jul 02, 2007 40.81 41.19 40.64 41.03 841,000 +0.50(+1.23%)
Jun 29, 2007 40.88 41.00 40.25 40.53 660,500 -0.29(-0.71%)
Jun 28, 2007 41.17 41.17 40.67 40.82 900,323 -0.20(-0.49%)
Jun 27, 2007 39.31 41.46 39.30 41.02 1,836,915 +1.71(+4.35%)
Jun 26, 2007 40.02 40.08 39.22 39.31 1,089,400 -0.55(-1.38%)
Jun 25, 2007 40.23 40.74 39.79 39.86 862,100 -0.23(-0.57%)
Jun 22, 2007 40.43 40.84 39.87 40.09 1,046,600 -0.31(-0.77%)
Jun 21, 2007 40.89 40.91 40.16 40.40 946,200 -0.61(-1.49%)
Jun 20, 2007 41.11 41.58 40.97 41.01 1,612,100 -0.17(-0.41%)
Jun 19, 2007 40.84 41.40 40.70 41.18 1,173,600 +0.35(+0.86%)
Jun 18, 2007 41.00 41.13 40.67 40.83 715,300 -0.17(-0.41%)
Jun 15, 2007 41.19 41.26 40.83 41.00 612,700 +0.00(+0.00%)
Jun 14, 2007 41.10 41.27 40.86 41.00 830,400 -0.05(-0.12%)
Jun 13, 2007 41.28 41.28 40.72 41.05 886,200 +0.10(+0.24%)
Jun 12, 2007 41.40 41.58 40.88 40.95 721,700 -0.62(-1.49%)
Jun 11, 2007 42.25 42.25 41.35 41.57 752,200 -0.47(-1.12%)
Jun 08, 2007 40.66 42.20 40.66 42.04 1,196,000 +1.44(+3.55%)
Jun 07, 2007 41.08 41.51 40.55 40.60 666,600 -0.65(-1.58%)
Jun 06, 2007 41.70 41.70 40.88 41.25 778,700 -0.65(-1.55%)
Jun 05, 2007 42.25 42.60 41.66 41.90 1,188,900 -0.08(-0.19%)
Jun 04, 2007 41.56 42.05 41.47 41.98 723,700 +0.37(+0.89%)
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.