Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

192.92 USD +3.46 (+1.83%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 81.78 83.12 81.51 81.52 493,284 -0.55(-0.67%)
May 30, 2013 82.34 82.89 81.58 82.07 525,025 -0.09(-0.11%)
May 29, 2013 83.14 83.48 81.81 82.16 770,171 -1.47(-1.76%)
May 28, 2013 84.00 84.53 82.87 83.63 543,927 +0.24(+0.29%)
May 24, 2013 83.75 84.02 83.12 83.39 589,923 -0.69(-0.82%)
May 23, 2013 84.57 85.42 83.22 84.08 1,444,650 -1.72(-2.00%)
May 22, 2013 87.25 87.33 85.55 85.80 516,814 -1.38(-1.58%)
May 21, 2013 87.17 88.74 87.05 87.18 748,454 +0.66(+0.76%)
May 20, 2013 85.79 86.98 85.37 86.52 630,338 +0.36(+0.42%)
May 17, 2013 85.57 86.46 85.51 86.16 573,051 +0.74(+0.87%)
May 16, 2013 86.32 86.92 85.04 85.42 610,588 -0.98(-1.13%)
May 15, 2013 85.96 86.54 85.42 86.40 348,660 +1.40(+1.65%)
May 13, 2013 85.25 85.38 83.66 85.00 727,903 -0.43(-0.50%)
May 10, 2013 84.80 85.97 84.52 85.43 537,369 +0.71(+0.84%)
May 09, 2013 84.92 85.70 84.59 84.72 428,060 -0.40(-0.47%)
May 08, 2013 85.50 85.87 84.61 85.12 502,835 -0.46(-0.54%)
May 07, 2013 85.31 85.70 84.61 85.58 429,232 +0.67(+0.79%)
May 06, 2013 84.71 85.05 84.03 84.91 394,037 +0.35(+0.41%)
May 03, 2013 85.02 84.76 84.14 84.56 694,591 -0.03(-0.04%)
May 02, 2013 84.44 84.98 83.93 84.59 674,663 +0.25(+0.30%)
May 01, 2013 83.85 84.97 83.44 84.34 688,085 +0.46(+0.55%)
Apr 30, 2013 83.00 83.93 82.33 83.88 792,369 +0.86(+1.04%)
Apr 29, 2013 83.00 83.58 82.76 83.02 764,828 +0.08(+0.10%)
Apr 26, 2013 83.04 83.02 82.47 82.94 710,347 -0.06(-0.07%)
Apr 25, 2013 82.60 84.01 82.05 83.00 1,281,809 +1.82(+2.24%)
Apr 24, 2013 80.47 81.43 80.47 81.18 663,747 +0.63(+0.78%)
Apr 23, 2013 79.55 81.23 79.53 80.55 654,585 +1.48(+1.87%)
Apr 22, 2013 79.85 79.97 78.75 79.07 564,056 -0.86(-1.08%)
Apr 19, 2013 79.14 80.69 77.98 79.93 1,044,957 +1.01(+1.28%)
Apr 18, 2013 79.80 79.86 78.81 78.92 653,546 -0.90(-1.13%)
Apr 17, 2013 80.25 80.25 79.05 79.82 762,815 -0.65(-0.81%)
Apr 16, 2013 80.69 80.97 79.80 80.47 720,223 +0.20(+0.25%)
Apr 15, 2013 81.89 82.20 79.99 80.27 1,004,499 -1.72(-2.10%)
Apr 12, 2013 82.96 83.52 81.58 81.99 1,009,086 -1.02(-1.23%)
Apr 11, 2013 81.03 83.37 80.81 83.01 1,041,745 +1.78(+2.19%)
Apr 10, 2013 79.00 81.85 79.00 81.23 1,758,927 +2.52(+3.20%)
Apr 09, 2013 79.97 79.97 78.50 78.71 1,462,823 -1.92(-2.38%)
Apr 08, 2013 81.00 81.15 80.35 80.63 837,488 -0.32(-0.40%)
Apr 05, 2013 81.62 81.62 80.75 80.95 913,888 -1.25(-1.52%)
Apr 04, 2013 82.20 82.97 81.93 82.20 819,476 +0.08(+0.10%)
Apr 03, 2013 82.80 82.95 81.50 82.12 846,044 -0.71(-0.86%)
Apr 02, 2013 82.49 82.91 81.33 82.83 956,279 +0.49(+0.60%)
Apr 01, 2013 82.54 83.03 81.66 82.34 749,343 -0.31(-0.38%)
Mar 28, 2013 81.34 83.07 81.29 82.65 1,291,340 +1.01(+1.24%)
Mar 27, 2013 81.02 81.70 80.96 81.64 551,193 +0.04(+0.05%)
Mar 26, 2013 80.86 81.61 80.56 81.60 969,581 +1.07(+1.33%)
Mar 25, 2013 79.83 80.94 79.33 80.53 1,150,900 +0.72(+0.90%)
Mar 22, 2013 80.12 80.44 78.97 79.81 590,353 -0.22(-0.27%)
Mar 21, 2013 79.91 80.72 79.85 80.03 616,238 -0.19(-0.24%)
Mar 20, 2013 80.07 80.70 79.80 80.22 730,981 +0.15(+0.19%)
Mar 19, 2013 80.64 80.94 79.77 80.07 1,370,222 -0.63(-0.78%)
Mar 18, 2013 79.09 80.76 79.01 80.70 1,219,201 +1.13(+1.42%)
Mar 15, 2013 77.90 79.59 77.41 79.57 1,237,958 +1.90(+2.45%)
Mar 14, 2013 78.90 79.12 77.36 77.67 763,234 -1.10(-1.40%)
Mar 13, 2013 77.54 78.85 77.32 78.77 644,976 +1.41(+1.82%)
Mar 12, 2013 77.26 77.66 76.89 77.36 660,535 -0.17(-0.22%)
Mar 11, 2013 76.88 78.06 76.84 77.53 689,362 +0.69(+0.90%)
Mar 08, 2013 76.44 77.16 75.63 76.84 736,386 +0.62(+0.81%)
Mar 07, 2013 76.04 76.75 75.70 76.22 965,808 +0.04(+0.05%)
Mar 06, 2013 77.10 77.24 75.97 76.18 1,255,676 -0.77(-1.00%)
Mar 05, 2013 77.07 77.46 76.72 76.95 1,288,506 -0.07(-0.09%)
Mar 04, 2013 76.24 77.25 76.10 77.02 1,098,428 +0.65(+0.85%)
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.