Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

147.93 USD -9.70 (-6.15%)
Official Closing Price Updated: 7:57 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 77.10 77.41 76.34 76.34 1,180,713 -0.96(-1.24%)
Feb 27, 2013 77.29 77.58 76.22 77.30 720,813 +0.15(+0.19%)
Feb 26, 2013 78.42 78.93 76.42 77.15 990,145 -1.21(-1.54%)
Feb 25, 2013 79.46 79.74 78.36 78.36 579,811 -0.85(-1.07%)
Feb 22, 2013 79.20 79.46 78.63 79.21 538,188 +0.15(+0.19%)
Feb 21, 2013 79.26 80.05 78.56 79.06 915,160 -0.44(-0.55%)
Feb 20, 2013 80.42 80.94 79.39 79.50 648,693 -1.22(-1.51%)
Feb 19, 2013 79.12 81.44 78.57 80.72 1,730,690 +1.72(+2.18%)
Feb 15, 2013 78.83 79.18 77.93 79.00 1,247,063 +0.16(+0.20%)
Feb 14, 2013 78.66 79.72 78.58 78.84 1,005,376 -0.13(-0.16%)
Feb 13, 2013 78.90 79.13 77.85 78.97 1,038,574 +0.37(+0.47%)
Feb 12, 2013 78.39 78.63 77.51 78.60 876,859 +0.21(+0.27%)
Feb 11, 2013 78.65 78.91 77.23 78.39 758,016 -0.51(-0.65%)
Feb 08, 2013 78.34 79.72 78.01 78.90 1,298,137 +1.76(+2.28%)
Feb 07, 2013 79.85 81.00 73.67 77.14 5,129,980 +4.24(+5.82%)
Feb 06, 2013 72.85 73.43 72.53 72.90 848,117 +0.67(+0.93%)
Feb 04, 2013 73.31 73.72 72.14 72.23 1,063,391 -1.43(-1.94%)
Feb 01, 2013 73.80 74.04 72.96 73.66 953,070 +0.14(+0.19%)
Jan 31, 2013 73.47 74.05 73.04 73.52 1,019,170 -0.01(-0.01%)
Jan 30, 2013 74.41 74.89 73.50 73.53 790,678 -1.04(-1.39%)
Jan 29, 2013 75.83 75.83 74.49 74.57 851,913 -1.37(-1.80%)
Jan 28, 2013 75.42 76.71 75.25 75.94 1,043,469 +0.69(+0.92%)
Jan 25, 2013 75.01 75.65 74.78 75.25 702,301 +0.24(+0.32%)
Jan 24, 2013 75.00 75.48 74.31 75.01 587,931 +0.26(+0.35%)
Jan 23, 2013 73.86 74.94 73.78 74.75 409,368 +0.67(+0.90%)
Jan 22, 2013 73.75 74.44 73.61 74.08 418,288 +0.33(+0.45%)
Jan 18, 2013 73.43 73.78 73.25 73.75 266,414 +0.33(+0.45%)
Jan 17, 2013 73.15 74.23 73.10 73.42 449,646 +0.06(+0.08%)
Jan 16, 2013 73.82 73.82 72.98 73.36 368,633 -0.28(-0.38%)
Jan 15, 2013 72.36 73.72 71.52 73.64 441,904 +1.06(+1.46%)
Jan 14, 2013 72.02 72.83 71.90 72.58 663,167 +0.29(+0.40%)
Jan 11, 2013 72.08 73.74 71.48 72.29 780,166 +0.53(+0.74%)
Jan 10, 2013 72.56 72.56 71.51 71.76 583,158 -0.63(-0.87%)
Jan 09, 2013 72.39 73.22 72.22 72.39 537,527 +0.22(+0.30%)
Jan 08, 2013 73.17 73.66 72.14 72.17 840,290 -1.20(-1.64%)
Jan 07, 2013 73.15 73.80 73.15 73.37 1,054,387 -0.25(-0.34%)
Jan 04, 2013 72.75 73.64 72.39 73.62 614,933 +1.13(+1.56%)
Jan 03, 2013 72.85 73.44 72.13 72.49 520,539 +0.00(+0.00%)
Jan 02, 2013 72.65 72.71 71.69 72.49 800,421 +0.14(+0.19%)
Dec 31, 2012 71.39 72.55 71.30 72.35 453,350 +0.84(+1.17%)
Dec 28, 2012 70.92 71.85 70.79 71.51 422,056 +0.17(+0.24%)
Dec 27, 2012 70.57 71.53 70.09 71.34 619,267 +0.74(+1.05%)
Dec 26, 2012 70.78 71.17 70.12 70.60 511,562 -0.18(-0.25%)
Dec 24, 2012 70.50 71.09 70.20 70.78 178,567 +0.51(+0.73%)
Dec 21, 2012 70.94 71.56 70.02 70.27 1,210,329 -1.41(-1.97%)
Dec 20, 2012 72.27 72.91 71.47 71.68 442,008 -0.35(-0.49%)
Dec 19, 2012 73.05 73.40 71.99 72.03 636,190 -0.87(-1.19%)
Dec 18, 2012 73.31 73.42 72.69 72.90 1,168,869 -0.15(-0.21%)
Dec 17, 2012 72.93 73.49 72.63 73.05 730,983 +0.46(+0.63%)
Dec 14, 2012 72.97 73.56 72.42 72.59 686,847 -0.44(-0.60%)
Dec 13, 2012 72.96 73.61 72.79 73.03 481,869 +0.24(+0.33%)
Dec 12, 2012 73.29 75.44 72.63 72.79 1,011,178 -0.04(-0.05%)
Dec 11, 2012 73.10 73.34 72.54 72.83 980,707 +0.13(+0.18%)
Dec 10, 2012 71.13 72.95 71.06 72.70 643,403 +1.08(+1.51%)
Dec 07, 2012 72.24 72.31 71.48 71.62 424,666 -0.33(-0.46%)
Dec 06, 2012 72.34 72.59 71.67 71.95 491,687 -0.25(-0.35%)
Dec 05, 2012 72.59 72.96 72.02 72.20 689,060 -0.18(-0.25%)
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.