Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

163.76 USD -2.92 (-1.75%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 68.78 69.24 68.16 69.22 729,117 +1.70(+2.52%)
Nov 29, 2011 67.30 67.85 67.07 67.52 458,805 +0.22(+0.33%)
Nov 28, 2011 68.54 69.10 66.93 67.30 718,857 +0.16(+0.24%)
Nov 25, 2011 66.50 67.53 66.04 67.14 474,150 +0.29(+0.43%)
Nov 23, 2011 66.57 67.30 66.55 66.85 649,339 -0.10(-0.15%)
Nov 22, 2011 67.37 67.55 66.85 66.95 1,134,015 -0.59(-0.87%)
Nov 21, 2011 66.89 67.92 66.58 67.54 677,592 -0.41(-0.60%)
Nov 18, 2011 67.85 68.52 67.38 67.95 570,803 +0.39(+0.58%)
Nov 17, 2011 67.16 67.80 67.01 67.56 1,288,061 +0.55(+0.82%)
Nov 16, 2011 68.07 68.09 66.87 67.01 1,258,522 -1.44(-2.10%)
Nov 15, 2011 68.12 69.00 67.69 68.45 797,430 -0.53(-0.77%)
Nov 14, 2011 69.80 70.03 68.78 68.98 1,060,544 -1.30(-1.85%)
Nov 11, 2011 70.18 70.81 69.67 70.28 1,184,012 +0.77(+1.11%)
Nov 10, 2011 67.40 71.00 67.00 69.51 2,918,688 +3.14(+4.73%)
Nov 09, 2011 66.70 68.03 65.89 66.37 1,329,046 -1.32(-1.95%)
Nov 08, 2011 66.88 67.89 65.75 67.69 1,277,931 +1.24(+1.87%)
Nov 07, 2011 66.09 66.66 65.39 66.45 893,364 +0.43(+0.65%)
Nov 04, 2011 65.65 66.02 64.79 66.02 623,587 -0.05(-0.08%)
Nov 03, 2011 64.98 66.19 64.25 66.07 645,262 +1.17(+1.80%)
Nov 02, 2011 65.52 65.52 64.38 64.90 564,766 +0.08(+0.12%)
Nov 01, 2011 63.51 65.56 63.02 64.82 823,966 -0.25(-0.38%)
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%)
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.