Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

200.95 USD +7.04 (+3.63%)
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 40.73 40.91 40.40 40.80 1,153,734 +0.07(+0.17%)
Feb 25, 2010 40.08 40.90 40.05 40.73 1,328,702 +0.27(+0.67%)
Feb 24, 2010 40.34 40.53 40.15 40.46 1,441,489 +0.24(+0.60%)
Feb 23, 2010 40.18 40.51 40.05 40.22 1,653,439 -0.02(-0.05%)
Feb 22, 2010 39.97 40.46 39.88 40.24 1,706,098 +0.24(+0.60%)
Feb 19, 2010 39.79 40.34 39.51 40.00 2,525,298 -0.15(-0.37%)
Feb 18, 2010 39.88 40.35 39.08 40.15 7,767,030 -2.73(-6.37%)
Feb 17, 2010 42.68 43.08 42.16 42.88 2,253,648 +0.25(+0.59%)
Feb 16, 2010 42.90 42.98 42.37 42.63 1,721,157 -0.18(-0.42%)
Feb 12, 2010 42.37 42.81 42.81 42.81 1,509,800 +0.26(+0.61%)
Feb 11, 2010 42.41 43.10 42.13 42.55 1,548,561 +0.22(+0.52%)
Feb 10, 2010 41.39 42.85 41.37 42.33 1,858,573 +0.76(+1.83%)
Feb 09, 2010 41.15 41.72 40.77 41.57 1,029,956 +0.78(+1.91%)
Feb 08, 2010 41.01 41.74 40.62 40.79 1,721,841 +0.07(+0.17%)
Feb 05, 2010 41.01 41.13 40.02 40.72 1,313,185 -0.21(-0.51%)
Feb 04, 2010 41.06 41.72 40.69 40.93 1,611,529 -0.26(-0.63%)
Feb 03, 2010 41.19 41.38 40.93 41.19 1,147,511 +0.00(+0.00%)
Feb 02, 2010 40.46 41.35 40.46 41.19 1,296,128 +0.87(+2.16%)
Feb 01, 2010 39.55 40.51 39.50 40.32 1,106,796 +0.87(+2.21%)
Jan 29, 2010 39.99 40.40 39.42 39.45 948,413 -0.32(-0.80%)
Jan 28, 2010 40.50 40.50 39.77 39.77 1,234,888 -0.82(-2.02%)
Jan 27, 2010 40.59 40.74 39.95 40.59 1,203,182 +0.04(+0.10%)
Jan 26, 2010 40.48 41.00 40.26 40.55 1,084,035 +0.05(+0.12%)
Jan 25, 2010 40.01 40.60 40.00 40.50 1,396,892 +0.76(+1.91%)
Jan 22, 2010 39.13 40.64 39.13 39.74 2,629,275 +0.51(+1.30%)
Jan 21, 2010 39.34 39.65 38.95 39.23 1,297,402 +0.07(+0.18%)
Jan 20, 2010 38.75 39.38 38.38 39.16 1,864,962 -0.34(-0.86%)
Jan 19, 2010 39.30 39.52 39.05 39.50 1,294,962 +0.19(+0.48%)
Jan 15, 2010 39.34 39.31 39.31 39.31 738,900 -0.25(-0.63%)
Jan 14, 2010 39.94 39.94 39.25 39.56 1,157,516 -0.53(-1.32%)
Jan 13, 2010 39.50 40.15 39.41 40.09 809,975 +0.55(+1.39%)
Jan 12, 2010 39.43 39.72 38.82 39.54 1,910,773 -0.70(-1.74%)
Jan 11, 2010 40.72 40.80 40.09 40.24 1,038,380 -0.40(-0.98%)
Jan 08, 2010 40.25 40.82 40.11 40.64 960,235 +0.16(+0.40%)
Jan 07, 2010 39.55 40.54 39.55 40.48 1,256,729 -0.01(-0.02%)
Jan 06, 2010 40.05 40.78 40.05 40.49 1,406,107 +0.35(+0.87%)
Jan 05, 2010 40.30 40.31 39.72 40.14 1,932,352 -0.24(-0.59%)
Jan 04, 2010 40.70 41.04 40.36 40.38 1,701,655 -0.10(-0.25%)
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%)
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.