Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

148.45 USD -4.16 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 54.97 55.44 53.91 54.20 709,947 -0.77(-1.40%)
Jul 29, 2011 54.53 55.44 54.15 54.97 1,279,024 +0.19(+0.35%)
Jul 28, 2011 55.77 55.77 54.54 54.78 1,411,918 -1.42(-2.53%)
Jul 27, 2011 57.43 57.43 56.10 56.20 1,535,241 -1.41(-2.45%)
Jul 26, 2011 56.99 57.69 56.63 57.61 1,435,116 +0.65(+1.14%)
Jul 25, 2011 55.51 57.06 55.22 56.96 1,639,144 +1.09(+1.95%)
Jul 22, 2011 55.90 56.04 55.79 55.87 1,109,805 +0.80(+1.45%)
Jul 21, 2011 54.99 55.19 54.50 55.07 1,315,131 +0.03(+0.05%)
Jul 20, 2011 55.53 55.56 54.60 55.04 1,002,298 -0.45(-0.81%)
Jul 19, 2011 55.00 55.99 55.00 55.49 1,159,576 +0.67(+1.22%)
Jul 18, 2011 55.20 55.41 54.58 54.82 1,190,656 -0.67(-1.21%)
Jul 15, 2011 56.68 56.73 55.15 55.49 1,458,909 -1.06(-1.87%)
Jul 14, 2011 57.00 57.60 56.43 56.55 1,888,219 -0.41(-0.72%)
Jul 13, 2011 58.57 58.73 56.91 56.96 2,110,719 -1.39(-2.38%)
Jul 12, 2011 58.41 59.06 58.30 58.35 1,849,512 -0.17(-0.29%)
Jul 11, 2011 58.89 59.16 58.03 58.52 971,579 -0.60(-1.01%)
Jul 08, 2011 59.20 60.00 59.03 59.12 1,091,735 -0.40(-0.67%)
Jul 07, 2011 58.37 59.67 58.37 59.52 929,111 +1.41(+2.43%)
Jul 06, 2011 58.21 58.82 57.95 58.11 1,001,811 -0.31(-0.53%)
Jul 05, 2011 59.15 59.26 57.95 58.42 1,012,965 -0.68(-1.15%)
Jul 01, 2011 58.44 59.65 58.29 59.10 811,137 +0.61(+1.04%)
Jun 30, 2011 57.96 58.91 57.96 58.49 1,452,107 +0.82(+1.42%)
Jun 29, 2011 58.23 58.25 57.45 57.67 961,440 -0.48(-0.83%)
Jun 28, 2011 58.20 58.54 57.81 58.15 869,218 +0.12(+0.21%)
Jun 27, 2011 58.10 58.47 57.70 58.03 1,132,663 +0.04(+0.07%)
Jun 24, 2011 58.97 59.34 57.70 57.99 1,133,867 -1.02(-1.73%)
Jun 23, 2011 58.31 59.08 58.06 59.01 1,494,388 +0.36(+0.61%)
Jun 22, 2011 58.92 59.37 58.62 58.65 1,442,882 -0.24(-0.41%)
Jun 21, 2011 59.04 59.26 58.25 58.89 1,077,599 -0.15(-0.25%)
Jun 20, 2011 59.22 59.24 58.96 59.04 1,730,375 +0.92(+1.58%)
Jun 17, 2011 58.67 59.50 58.05 58.12 2,851,017 -0.47(-0.80%)
Jun 16, 2011 57.18 58.74 57.07 58.59 1,705,143 +1.15(+2.00%)
Jun 15, 2011 57.02 58.19 56.81 57.44 1,867,562 +0.19(+0.33%)
Jun 14, 2011 57.27 57.55 56.58 57.25 3,024,579 -0.72(-1.24%)
Jun 13, 2011 58.33 58.92 57.93 57.97 985,481 +0.00(+0.00%)
Jun 10, 2011 58.15 58.50 57.60 57.97 1,200,915 -0.19(-0.33%)
Jun 09, 2011 58.22 58.55 57.76 58.16 1,171,682 -0.24(-0.41%)
Jun 08, 2011 58.35 58.67 57.87 58.40 1,259,920 -0.03(-0.05%)
Jun 07, 2011 58.65 59.13 57.55 58.43 1,556,517 -0.46(-0.78%)
Jun 06, 2011 59.49 59.91 58.86 58.89 1,019,098 -0.88(-1.47%)
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.