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, 2011 65.31 66.09 64.95 65.07 485,652 -0.60(-0.91%)
Oct 28, 2011 65.88 66.93 65.26 65.67 484,188 -0.32(-0.48%)
Oct 27, 2011 65.07 66.61 64.82 65.99 887,969 +2.65(+4.18%)
Oct 26, 2011 63.84 64.00 62.63 63.34 727,756 -0.20(-0.31%)
Oct 25, 2011 63.22 63.90 63.20 63.54 439,265 -0.01(-0.02%)
Oct 24, 2011 63.29 64.11 62.75 63.55 591,977 +0.63(+1.00%)
Oct 21, 2011 63.00 63.42 62.47 62.92 434,449 +0.54(+0.87%)
Oct 20, 2011 61.76 62.67 61.61 62.38 1,043,202 +0.58(+0.94%)
Oct 19, 2011 61.31 62.23 61.11 61.80 1,002,094 +0.22(+0.36%)
Oct 18, 2011 59.83 61.93 59.48 61.58 1,037,085 +2.00(+3.36%)
Oct 17, 2011 60.52 61.23 59.32 59.58 1,013,600 -1.16(-1.91%)
Oct 14, 2011 60.40 60.78 59.62 60.74 519,680 +0.94(+1.57%)
Oct 13, 2011 59.95 60.36 59.25 59.80 682,593 -0.24(-0.40%)
Oct 12, 2011 61.36 61.55 59.90 60.04 798,799 -0.91(-1.49%)
Oct 11, 2011 60.85 61.11 60.09 60.95 428,546 +0.01(+0.02%)
Oct 10, 2011 59.92 61.06 59.52 60.94 481,605 +1.90(+3.22%)
Oct 07, 2011 59.65 60.05 58.69 59.04 509,857 -0.35(-0.59%)
Oct 06, 2011 58.70 59.60 58.25 59.39 586,404 +0.77(+1.31%)
Oct 05, 2011 58.44 58.94 57.50 58.62 704,701 +0.06(+0.10%)
Oct 04, 2011 55.89 58.59 55.61 58.56 1,090,918 +2.26(+4.01%)
Oct 03, 2011 57.54 58.52 56.27 56.30 674,022 -1.80(-3.10%)
Sep 30, 2011 58.56 59.50 58.07 58.10 879,789 -0.90(-1.53%)
Sep 29, 2011 60.37 60.48 57.83 59.00 1,050,703 -0.66(-1.11%)
Sep 28, 2011 60.53 60.94 59.60 59.66 643,855 -0.63(-1.04%)
Sep 27, 2011 61.51 61.65 60.09 60.29 743,597 -0.54(-0.89%)
Sep 26, 2011 60.23 61.02 59.63 60.83 792,341 +0.86(+1.43%)
Sep 23, 2011 58.65 60.24 58.38 59.97 786,973 +1.30(+2.22%)
Sep 22, 2011 58.56 59.94 58.02 58.67 1,163,978 -1.12(-1.87%)
Sep 21, 2011 61.60 62.17 59.74 59.79 836,383 -1.90(-3.08%)
Sep 20, 2011 62.77 63.15 61.62 61.69 1,051,521 -1.07(-1.70%)
Sep 19, 2011 61.79 63.00 61.79 62.76 1,104,214 +0.17(+0.27%)
Sep 16, 2011 62.78 63.59 62.55 62.59 1,467,188 -0.08(-0.13%)
Sep 15, 2011 61.88 62.73 61.55 62.67 923,161 +1.19(+1.94%)
Sep 14, 2011 60.95 62.12 60.49 61.48 1,003,194 +0.83(+1.37%)
Sep 13, 2011 60.72 61.31 60.26 60.65 853,965 +0.24(+0.40%)
Sep 12, 2011 59.91 60.41 59.34 60.41 989,614 -0.03(-0.05%)
Sep 09, 2011 60.30 61.38 59.92 60.44 851,455 -0.42(-0.69%)
Sep 08, 2011 60.67 61.70 60.55 60.86 996,098 -0.09(-0.15%)
Sep 07, 2011 60.28 60.98 60.02 60.95 858,694 +1.14(+1.91%)
Sep 06, 2011 58.37 59.88 58.26 59.81 850,118 +0.37(+0.62%)
Sep 02, 2011 59.38 59.91 58.97 59.44 826,580 -0.89(-1.48%)
Sep 01, 2011 60.80 61.32 60.17 60.33 908,980 -0.39(-0.64%)
Aug 31, 2011 60.65 61.25 60.25 60.72 1,242,086 +0.33(+0.55%)
Aug 30, 2011 59.99 60.69 59.65 60.39 969,943 +0.20(+0.33%)
Aug 29, 2011 60.00 60.24 59.56 60.19 955,237 +0.99(+1.67%)
Aug 26, 2011 58.11 59.33 57.62 59.20 1,014,579 +1.22(+2.10%)
Aug 25, 2011 59.20 60.11 57.83 57.98 1,038,663 -1.16(-1.96%)
Aug 24, 2011 57.97 59.20 57.75 59.14 1,317,250 +0.80(+1.37%)
Aug 23, 2011 57.60 58.74 57.27 58.34 1,138,026 +1.01(+1.76%)
Aug 22, 2011 58.68 58.72 56.92 57.33 1,979,413 -0.62(-1.07%)
Aug 19, 2011 56.01 58.33 55.80 57.95 2,229,842 +1.40(+2.48%)
Aug 18, 2011 55.43 57.10 54.97 56.55 2,583,777 -0.19(-0.33%)
Aug 17, 2011 56.11 56.92 55.92 56.74 1,330,798 +1.10(+1.98%)
Aug 16, 2011 55.69 56.23 55.13 55.64 1,574,293 -0.72(-1.28%)
Aug 15, 2011 55.49 56.39 54.71 56.36 1,283,200 +1.19(+2.16%)
Aug 12, 2011 55.73 56.14 54.64 55.17 1,339,425 +0.88(+1.62%)
Aug 11, 2011 56.27 57.00 53.22 54.29 5,604,867 +4.19(+8.36%)
Aug 10, 2011 50.30 51.42 49.50 50.10 1,893,478 -1.76(-3.39%)
Aug 09, 2011 51.93 51.91 49.66 51.86 2,227,818 +1.82(+3.64%)
Aug 08, 2011 51.93 52.07 49.82 50.04 2,562,611 -2.90(-5.48%)
Aug 05, 2011 53.08 53.39 51.90 52.94 1,887,154 +0.20(+0.38%)
Aug 04, 2011 53.76 53.94 52.73 52.74 1,493,961 -1.61(-2.96%)
Aug 03, 2011 53.35 54.52 52.61 54.35 1,273,559 +1.11(+2.08%)
Aug 02, 2011 54.08 54.94 53.18 53.24 1,016,290 -0.96(-1.77%)
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.