Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

149.40 USD -0.43 (-0.29%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 80.76 81.13 79.73 80.07 658,388 -1.19(-1.46%)
Aug 29, 2013 81.00 81.59 80.68 81.26 401,916 +0.19(+0.23%)
Aug 28, 2013 81.40 81.74 80.95 81.07 309,308 -0.46(-0.56%)
Aug 27, 2013 82.32 82.61 81.53 81.53 582,187 -1.57(-1.89%)
Aug 26, 2013 83.14 83.90 83.02 83.10 267,629 +0.09(+0.11%)
Aug 23, 2013 82.04 83.17 81.77 83.01 481,862 +1.21(+1.48%)
Aug 22, 2013 81.67 82.25 81.53 81.80 380,445 +0.07(+0.09%)
Aug 21, 2013 81.58 82.22 81.20 81.73 684,856 +0.07(+0.09%)
Aug 20, 2013 80.53 82.09 80.32 81.66 604,143 +1.31(+1.63%)
Aug 19, 2013 80.75 81.43 80.27 80.35 679,730 -0.45(-0.56%)
Aug 16, 2013 81.66 81.86 80.72 80.80 640,919 -1.08(-1.32%)
Aug 15, 2013 82.94 83.27 81.87 81.88 716,711 -1.67(-2.00%)
Aug 14, 2013 84.28 84.67 83.51 83.55 401,915 -0.94(-1.11%)
Aug 13, 2013 82.73 84.93 82.41 84.49 1,199,683 +2.04(+2.47%)
Aug 12, 2013 83.14 83.50 82.41 82.45 686,856 -0.72(-0.87%)
Aug 09, 2013 81.34 83.24 81.06 83.17 1,403,632 +1.52(+1.86%)
Aug 08, 2013 83.00 83.14 79.33 81.65 2,491,268 -0.64(-0.78%)
Aug 07, 2013 82.82 82.93 81.82 82.29 995,021 -0.89(-1.07%)
Aug 06, 2013 83.42 83.42 82.50 83.18 636,846 -0.23(-0.28%)
Aug 05, 2013 83.19 83.80 82.90 83.41 445,654 -0.06(-0.07%)
Aug 02, 2013 83.29 83.52 82.83 83.47 412,901 +0.04(+0.05%)
Aug 01, 2013 83.17 83.72 82.47 83.43 912,861 +0.94(+1.14%)
Jul 31, 2013 82.25 83.07 82.01 82.49 521,429 +0.30(+0.37%)
Jul 30, 2013 82.53 82.80 82.15 82.19 482,674 -0.14(-0.17%)
Jul 29, 2013 82.61 82.88 81.93 82.33 332,070 -0.31(-0.38%)
Jul 26, 2013 82.93 83.43 82.38 82.64 620,011 +0.42(+0.51%)
Jul 25, 2013 81.90 82.46 81.05 82.22 925,230 +0.69(+0.85%)
Jul 24, 2013 82.82 82.95 81.27 81.53 517,905 -1.17(-1.41%)
Jul 23, 2013 82.99 83.59 82.46 82.70 584,942 -0.05(-0.06%)
Jul 22, 2013 82.18 82.99 81.58 82.75 548,236 +0.54(+0.66%)
Jul 19, 2013 82.15 82.74 82.01 82.21 355,861 -0.29(-0.35%)
Jul 18, 2013 81.50 82.66 81.40 82.50 1,015,370 +1.02(+1.25%)
Jul 17, 2013 82.55 82.89 81.45 81.48 374,602 -0.90(-1.09%)
Jul 16, 2013 83.29 83.65 81.85 82.38 450,224 -1.00(-1.20%)
Jul 15, 2013 82.90 83.48 82.13 83.38 461,123 +0.71(+0.86%)
Jul 12, 2013 82.93 83.32 82.33 82.67 505,599 -0.09(-0.11%)
Jul 11, 2013 83.50 83.72 82.71 82.76 788,696 +0.01(+0.01%)
Jul 10, 2013 83.25 83.31 82.60 82.75 829,283 -0.45(-0.54%)
Jul 09, 2013 84.02 84.16 83.14 83.20 376,874 -0.52(-0.62%)
Jul 08, 2013 83.10 84.01 82.94 83.72 616,938 +1.14(+1.38%)
Jul 05, 2013 82.62 82.90 81.44 82.58 273,918 +0.59(+0.72%)
Jul 03, 2013 81.22 82.20 81.03 81.99 263,283 +0.52(+0.64%)
Jul 02, 2013 82.00 82.66 81.04 81.47 456,597 -0.42(-0.51%)
Jul 01, 2013 81.72 82.70 81.46 81.89 721,391 +0.72(+0.89%)
Jun 28, 2013 80.01 81.75 79.70 81.17 831,563 +1.15(+1.44%)
Jun 27, 2013 80.22 80.75 79.86 80.02 673,139 +0.27(+0.34%)
Jun 26, 2013 80.78 81.05 79.47 79.75 1,178,594 -1.64(-2.01%)
Jun 25, 2013 80.71 81.57 80.71 81.39 502,751 +1.17(+1.46%)
Jun 24, 2013 79.85 80.80 79.49 80.22 705,907 -0.52(-0.64%)
Jun 21, 2013 83.02 83.08 80.57 80.74 967,901 -2.14(-2.58%)
Jun 20, 2013 83.69 83.80 82.73 82.88 704,461 -1.19(-1.42%)
Jun 19, 2013 83.30 84.48 82.44 84.07 1,079,373 +0.38(+0.45%)
Jun 18, 2013 82.50 83.71 82.14 83.69 345,318 +1.21(+1.47%)
Jun 17, 2013 82.58 83.45 82.11 82.48 521,596 +0.00(+0.00%)
Jun 14, 2013 82.61 83.64 81.64 82.48 521,876 -0.27(-0.33%)
Jun 13, 2013 82.44 83.31 82.20 82.75 467,126 +0.40(+0.49%)
Jun 12, 2013 83.09 83.41 82.04 82.35 461,216 -0.34(-0.41%)
Jun 11, 2013 82.89 83.41 82.60 82.69 486,934 -0.93(-1.11%)
Jun 10, 2013 84.32 84.96 83.39 83.62 369,813 -0.70(-0.83%)
Jun 07, 2013 83.49 84.53 83.18 84.32 541,563 +1.09(+1.31%)
Jun 06, 2013 81.77 83.24 81.64 83.23 343,350 +1.68(+2.06%)
Jun 05, 2013 81.96 82.94 81.53 81.55 472,367 -0.44(-0.54%)
Jun 04, 2013 82.39 83.39 81.88 81.99 548,998 -0.56(-0.68%)
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.