Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

165.83 USD +0.99 (+0.60%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 41.11 40.48 40.48 40.48 894,500 -0.53(-1.29%)
Dec 30, 2009 40.55 41.03 40.55 41.01 1,249,314 +0.25(+0.61%)
Dec 29, 2009 41.44 41.48 40.75 40.76 1,150,082 -0.46(-1.12%)
Dec 28, 2009 41.54 41.66 41.02 41.22 1,229,384 -0.16(-0.39%)
Dec 24, 2009 41.45 41.59 41.11 41.38 362,901 +0.01(+0.02%)
Dec 23, 2009 41.70 41.77 41.18 41.37 1,056,635 -0.10(-0.24%)
Dec 22, 2009 41.51 41.75 41.31 41.47 1,199,791 -0.11(-0.26%)
Dec 21, 2009 40.79 41.75 40.79 41.58 1,967,889 +0.66(+1.61%)
Dec 18, 2009 41.06 41.18 40.63 40.92 1,975,935 +0.14(+0.34%)
Dec 17, 2009 40.65 41.10 40.63 40.78 1,306,889 +0.02(+0.05%)
Dec 16, 2009 40.68 41.01 40.57 40.76 956,209 +0.17(+0.42%)
Dec 15, 2009 40.98 41.13 40.53 40.59 957,322 -0.46(-1.12%)
Dec 14, 2009 41.03 41.21 40.99 41.05 1,522,400 +0.68(+1.68%)
Dec 11, 2009 40.06 40.45 39.46 40.37 1,288,605 +0.55(+1.38%)
Dec 10, 2009 40.20 40.30 39.74 39.82 2,560,981 -0.17(-0.43%)
Dec 09, 2009 40.50 40.50 39.87 39.99 1,652,250 -0.45(-1.11%)
Dec 08, 2009 40.33 40.91 39.84 40.44 1,639,445 -0.31(-0.76%)
Dec 07, 2009 39.83 40.90 39.26 40.75 2,056,828 -0.17(-0.42%)
Dec 04, 2009 40.70 41.28 40.61 40.92 1,466,182 +0.57(+1.41%)
Dec 03, 2009 40.64 40.72 40.17 40.35 1,277,985 -0.26(-0.64%)
Dec 02, 2009 40.32 40.79 40.15 40.61 1,105,055 +0.23(+0.57%)
Dec 01, 2009 39.42 40.73 39.38 40.38 2,087,255 +1.08(+2.75%)
Nov 30, 2009 39.53 39.85 39.02 39.30 1,613,061 -0.15(-0.38%)
Nov 27, 2009 38.67 39.94 38.44 39.45 767,181 -0.02(-0.05%)
Nov 25, 2009 39.35 39.54 38.54 39.47 1,456,632 +0.35(+0.89%)
Nov 24, 2009 39.31 39.51 39.02 39.12 1,415,426 -0.27(-0.69%)
Nov 23, 2009 39.92 40.42 39.02 39.39 2,084,635 -0.35(-0.88%)
Nov 20, 2009 39.87 40.10 39.50 39.74 2,005,481 -0.38(-0.95%)
Nov 19, 2009 40.84 40.95 40.01 40.12 2,239,880 -0.84(-2.05%)
Nov 18, 2009 39.85 41.05 39.85 40.96 3,238,215 +1.10(+2.76%)
Nov 17, 2009 39.60 40.20 39.44 39.86 2,160,058 +0.26(+0.66%)
Nov 16, 2009 39.39 39.85 38.97 39.60 1,975,927 +0.35(+0.89%)
Nov 13, 2009 38.06 39.38 37.92 39.25 4,468,334 +0.56(+1.45%)
Nov 12, 2009 38.15 39.01 37.57 38.69 6,422,231 -1.59(-3.95%)
Nov 11, 2009 39.43 40.34 39.16 40.28 3,874,346 +1.28(+3.28%)
Nov 10, 2009 38.13 39.42 37.76 39.00 3,349,262 +0.81(+2.12%)
Nov 09, 2009 38.22 38.62 38.00 38.19 2,695,483 +0.15(+0.39%)
Nov 06, 2009 37.62 38.15 37.38 38.04 1,862,331 +0.32(+0.85%)
Nov 05, 2009 37.81 37.98 37.30 37.72 1,486,308 +0.30(+0.80%)
Nov 04, 2009 38.84 38.99 37.41 37.42 3,610,971 -1.12(-2.91%)
Nov 03, 2009 36.63 38.62 36.63 38.54 3,108,593 +1.67(+4.53%)
Nov 02, 2009 37.61 37.65 36.41 36.87 1,960,775 -0.39(-1.05%)
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%)
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.