Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

148.53 USD -4.08 (-2.67%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.50 40.11 38.50 39.66 1,589,038 +0.83(+2.14%)
Sep 29, 2008 39.31 40.05 38.20 38.83 2,454,571 -1.30(-3.24%)
Sep 26, 2008 39.20 40.93 38.53 40.13 0 +0.53(+1.34%)
Sep 25, 2008 40.18 40.58 39.33 39.60 1,150,011 +0.06(+0.15%)
Sep 24, 2008 39.06 40.26 38.71 39.54 1,388,497 +0.47(+1.20%)
Sep 23, 2008 39.00 39.73 38.55 39.07 1,317,578 +0.34(+0.88%)
Sep 22, 2008 39.40 40.28 38.63 38.73 1,408,415 -0.34(-0.87%)
Sep 19, 2008 40.02 42.06 38.69 39.07 0 +0.79(+2.06%)
Sep 18, 2008 41.20 41.37 37.51 38.28 3,411,546 +0.04(+0.10%)
Sep 17, 2008 38.86 40.08 38.07 38.24 1,779,947 -1.61(-4.04%)
Sep 16, 2008 39.69 40.65 39.17 39.85 2,089,863 -0.41(-1.02%)
Sep 15, 2008 39.28 41.40 39.03 40.26 1,658,479 -1.46(-3.50%)
Sep 12, 2008 42.20 42.21 41.11 41.72 1,077,355 -0.74(-1.74%)
Sep 11, 2008 42.32 42.56 41.63 42.46 1,372,920 -0.48(-1.12%)
Sep 10, 2008 42.44 43.27 42.05 42.94 1,272,407 +0.73(+1.73%)
Sep 09, 2008 43.22 43.64 42.02 42.21 1,781,814 -0.97(-2.25%)
Sep 08, 2008 43.00 43.39 42.29 43.18 1,345,363 +1.05(+2.49%)
Sep 05, 2008 42.23 42.49 41.59 42.13 0 -0.78(-1.82%)
Sep 04, 2008 43.85 43.85 42.59 42.91 980,033 -1.19(-2.70%)
Sep 03, 2008 44.01 44.60 43.67 44.10 1,261,880 +0.09(+0.20%)
Sep 02, 2008 43.58 45.52 43.47 44.01 1,577,441 +0.97(+2.25%)
Aug 29, 2008 43.11 43.58 42.93 43.04 766,860 -0.35(-0.81%)
Aug 28, 2008 42.60 43.40 42.20 43.39 1,344,766 +1.07(+2.53%)
Aug 27, 2008 41.72 42.57 41.12 42.32 1,008,240 +0.80(+1.93%)
Aug 26, 2008 41.34 41.83 40.92 41.52 956,809 -0.10(-0.24%)
Aug 25, 2008 42.29 42.52 41.43 41.62 677,068 -0.86(-2.02%)
Aug 22, 2008 41.75 42.48 41.50 42.48 1,305,672 +0.18(+0.43%)
Aug 21, 2008 42.01 42.48 41.56 42.30 789,546 +0.11(+0.26%)
Aug 20, 2008 41.59 43.04 41.08 42.19 1,577,347 -0.77(-1.79%)
Aug 19, 2008 44.00 44.19 42.84 42.96 1,310,628 -1.34(-3.02%)
Aug 18, 2008 44.84 44.86 44.00 44.30 1,018,661 -0.31(-0.69%)
Aug 15, 2008 44.24 45.00 44.00 44.61 0 +0.37(+0.84%)
Aug 14, 2008 43.33 45.00 43.01 44.24 1,166,589 +0.79(+1.82%)
Aug 13, 2008 43.42 43.65 42.21 43.45 1,785,341 -0.31(-0.71%)
Aug 12, 2008 43.50 44.07 43.05 43.76 1,641,333 +0.04(+0.09%)
Aug 11, 2008 44.54 44.57 43.16 43.72 2,258,240 -0.38(-0.86%)
Aug 08, 2008 42.79 44.17 41.45 44.10 3,248,341 +0.00(+0.00%)
Aug 07, 2008 43.99 45.00 42.56 44.10 5,052,379 +2.07(+4.93%)
Aug 06, 2008 43.49 43.49 41.55 42.03 2,055,628 -0.99(-2.30%)
Aug 05, 2008 41.75 43.16 41.60 43.02 2,842,140 +1.67(+4.04%)
Aug 04, 2008 42.50 42.50 41.18 41.35 1,451,258 -0.65(-1.55%)
Aug 01, 2008 41.53 42.53 40.89 42.00 1,818,413 +0.91(+2.21%)
Jul 31, 2008 41.59 41.94 40.78 41.09 1,062,797 -0.79(-1.89%)
Jul 30, 2008 41.96 42.91 41.17 41.88 922,392 +0.07(+0.17%)
Jul 29, 2008 41.81 41.91 39.65 41.81 1,203,381 +1.88(+4.71%)
Jul 28, 2008 40.14 40.50 39.40 39.93 869,989 -0.24(-0.60%)
Jul 25, 2008 40.87 41.23 40.07 40.17 855,411 -0.63(-1.54%)
Jul 24, 2008 41.58 42.00 40.67 40.80 1,309,649 -0.68(-1.64%)
Jul 23, 2008 41.79 42.54 40.89 41.48 2,644,289 -0.43(-1.03%)
Jul 22, 2008 40.13 42.05 40.01 41.91 1,425,340 +1.48(+3.66%)
Jul 21, 2008 41.17 41.53 40.11 40.43 1,176,363 -0.54(-1.32%)
Jul 18, 2008 41.09 41.96 40.60 40.97 1,605,548 +0.16(+0.39%)
Jul 17, 2008 39.65 40.91 38.42 40.81 1,507,684 +1.33(+3.37%)
Jul 16, 2008 37.46 39.67 37.03 39.48 1,302,354 +2.21(+5.93%)
Jul 15, 2008 37.94 38.12 35.90 37.27 2,287,106 -0.74(-1.95%)
Jul 14, 2008 37.44 38.33 36.46 38.01 1,644,951 +1.20(+3.26%)
Jul 11, 2008 36.75 37.30 35.60 36.81 1,769,227 -0.50(-1.34%)
Jul 10, 2008 37.57 38.26 36.80 37.31 1,582,990 -0.22(-0.59%)
Jul 09, 2008 38.40 38.52 37.38 37.53 1,803,453 -1.06(-2.75%)
Jul 08, 2008 38.31 38.67 37.24 38.59 1,662,134 +0.66(+1.74%)
Jul 07, 2008 37.41 38.25 37.22 37.93 2,013,151 +0.80(+2.15%)
Jul 04, 2008 37.32 37.48 35.24 37.13 1,485,412 +0.00(+0.00%)
Jul 03, 2008 37.32 37.48 35.24 37.13 1,485,412 -0.04(-0.11%)
Jul 02, 2008 39.16 39.23 37.14 37.17 1,576,417 -1.90(-4.86%)
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.