Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

146.00 USD UNCHANGED
Streaming Delayed Price Updated: 8:36 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.