Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

191.62 USD +2.16 (+1.14%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 66.41 68.30 66.41 68.22 1,225,684 +2.51(+3.82%)
Jun 28, 2012 64.75 65.76 64.66 65.71 1,565,105 +0.12(+0.18%)
Jun 27, 2012 60.87 66.02 60.87 65.59 3,743,831 -0.26(-0.39%)
Jun 26, 2012 65.21 66.25 62.78 65.85 2,507,902 -0.63(-0.95%)
Jun 25, 2012 67.15 67.27 66.10 66.48 1,037,894 -1.45(-2.13%)
Jun 22, 2012 67.59 68.41 67.29 67.93 1,240,948 +0.70(+1.04%)
Jun 21, 2012 69.19 69.27 67.22 67.23 1,793,378 -1.80(-2.61%)
Jun 20, 2012 68.69 69.18 68.16 69.03 1,632,098 +0.17(+0.25%)
Jun 19, 2012 70.78 70.78 68.65 68.86 2,496,815 -1.83(-2.59%)
Jun 18, 2012 69.91 71.37 69.20 70.69 1,374,118 +0.95(+1.36%)
Jun 15, 2012 70.41 71.00 69.39 69.74 1,831,463 -0.92(-1.30%)
Jun 14, 2012 70.82 72.68 70.23 70.66 1,498,695 +0.12(+0.17%)
Jun 13, 2012 72.90 73.17 70.44 70.54 1,360,420 -2.81(-3.83%)
Jun 12, 2012 72.38 73.48 72.07 73.35 660,618 +1.18(+1.64%)
Jun 11, 2012 74.87 74.87 72.11 72.17 946,599 -2.16(-2.91%)
Jun 08, 2012 73.47 74.63 72.96 74.33 923,065 +0.61(+0.83%)
Jun 07, 2012 74.15 74.15 73.31 73.72 903,727 +0.01(+0.01%)
Jun 06, 2012 72.64 73.71 72.64 73.71 1,022,950 +1.59(+2.20%)
Jun 05, 2012 70.67 72.40 70.36 72.12 1,586,059 +1.34(+1.89%)
Jun 04, 2012 71.16 71.98 70.02 70.78 1,308,680 -0.36(-0.51%)
Jun 01, 2012 71.51 72.39 71.10 71.14 1,090,540 -1.80(-2.47%)
May 31, 2012 72.65 73.43 71.65 72.94 1,007,284 +0.49(+0.68%)
May 30, 2012 73.39 73.79 72.45 72.45 1,399,898 -1.76(-2.37%)
May 29, 2012 74.14 74.30 72.87 74.21 1,360,894 +0.54(+0.73%)
May 25, 2012 73.03 73.80 72.52 73.67 1,436,873 +0.74(+1.01%)
May 24, 2012 72.34 72.96 70.93 72.93 2,471,446 +1.28(+1.79%)
May 23, 2012 68.46 71.83 68.46 71.65 2,248,344 +2.68(+3.89%)
May 22, 2012 68.98 70.12 68.66 68.97 2,575,106 -0.85(-1.22%)
May 21, 2012 66.92 70.34 66.03 69.82 3,478,991 +3.14(+4.71%)
May 18, 2012 68.15 68.25 66.25 66.68 1,912,464 -1.49(-2.19%)
May 17, 2012 72.28 73.80 67.22 68.17 6,813,935 -13.93(-16.97%)
May 16, 2012 81.14 83.17 81.00 82.10 1,405,237 +1.02(+1.26%)
May 15, 2012 82.31 82.68 80.54 81.08 1,850,398 -1.26(-1.53%)
May 14, 2012 85.57 86.46 82.27 82.34 2,547,381 -6.08(-6.88%)
May 11, 2012 88.66 90.23 88.15 88.42 708,306 -0.65(-0.73%)
May 10, 2012 88.91 89.83 88.43 89.07 717,979 +0.46(+0.52%)
May 09, 2012 88.37 89.29 87.67 88.61 720,430 -0.57(-0.64%)
May 08, 2012 90.20 90.20 87.81 89.18 1,012,054 -1.49(-1.64%)
May 07, 2012 90.25 91.05 90.25 90.67 817,777 +0.31(+0.34%)
May 04, 2012 91.44 91.72 90.35 90.36 590,095 -1.59(-1.73%)
May 03, 2012 92.32 92.52 91.44 91.95 517,042 -0.37(-0.40%)
May 02, 2012 90.33 92.46 90.33 92.32 774,924 +1.57(+1.73%)
May 01, 2012 91.26 92.48 90.60 90.75 1,094,234 -1.05(-1.14%)
Apr 30, 2012 92.56 92.72 91.54 91.80 664,847 -0.57(-0.62%)
Apr 27, 2012 91.93 93.08 91.50 92.37 952,296 +0.94(+1.03%)
Apr 26, 2012 89.79 92.60 88.50 91.43 1,845,695 +1.79(+2.00%)
Apr 25, 2012 89.29 89.74 88.14 89.64 606,205 +0.79(+0.89%)
Apr 24, 2012 90.56 91.12 88.17 88.85 721,893 -1.74(-1.92%)
Apr 23, 2012 90.59 90.78 89.32 90.59 598,946 -0.19(-0.21%)
Apr 20, 2012 90.95 91.06 90.39 90.78 516,098 -0.09(-0.10%)
Apr 19, 2012 90.75 91.60 90.41 90.87 586,664 +0.19(+0.21%)
Apr 18, 2012 89.85 90.86 89.69 90.68 664,173 +0.49(+0.54%)
Apr 17, 2012 90.13 90.75 89.43 90.19 598,402 +0.49(+0.55%)
Apr 16, 2012 90.74 90.74 89.31 89.70 797,780 -0.45(-0.50%)
Apr 13, 2012 89.85 90.85 89.84 90.15 713,848 +0.20(+0.22%)
Apr 12, 2012 89.93 90.50 89.55 89.95 968,154 +0.29(+0.32%)
Apr 11, 2012 88.69 89.70 88.32 89.66 935,730 +1.38(+1.56%)
Apr 10, 2012 89.84 89.84 87.89 88.28 926,934 -1.54(-1.71%)
Apr 09, 2012 89.61 89.85 88.90 89.82 713,101 -0.38(-0.42%)
Apr 05, 2012 89.39 90.45 89.38 90.20 584,339 +0.47(+0.52%)
Apr 04, 2012 89.11 90.04 88.67 89.73 736,370 -0.27(-0.30%)
Apr 03, 2012 89.23 90.01 89.20 90.00 897,212 +1.02(+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.