Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

152.61 USD +4.91 (+3.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 81.34 82.82 81.14 82.68 721,807 +0.62(+0.76%)
Sep 27, 2013 81.20 82.31 81.20 82.06 642,035 +0.38(+0.47%)
Sep 26, 2013 81.60 82.09 81.41 81.68 539,947 +0.22(+0.27%)
Sep 25, 2013 80.13 81.52 80.11 81.46 767,368 +1.36(+1.70%)
Sep 24, 2013 79.60 80.59 79.24 80.10 663,208 +0.31(+0.39%)
Sep 23, 2013 80.57 80.70 79.47 79.79 695,602 -0.86(-1.07%)
Sep 20, 2013 81.17 81.31 80.60 80.65 778,003 -0.06(-0.07%)
Sep 19, 2013 80.41 81.07 80.40 80.71 733,293 +0.35(+0.44%)
Sep 18, 2013 80.05 80.42 79.09 80.36 504,539 +0.43(+0.54%)
Sep 17, 2013 79.67 80.15 79.47 79.93 336,940 +0.21(+0.26%)
Sep 16, 2013 79.88 80.18 79.67 79.72 573,330 +0.34(+0.43%)
Sep 13, 2013 80.58 80.58 79.26 79.38 414,341 -0.99(-1.23%)
Sep 12, 2013 81.33 81.50 80.04 80.37 373,720 -1.07(-1.31%)
Sep 11, 2013 81.05 81.55 80.76 81.44 285,047 +0.36(+0.44%)
Sep 10, 2013 79.99 81.26 79.93 81.08 726,867 +1.44(+1.81%)
Sep 09, 2013 79.31 79.96 79.31 79.64 406,869 +0.52(+0.66%)
Sep 06, 2013 80.04 80.39 78.91 79.12 546,804 -0.92(-1.15%)
Sep 05, 2013 79.71 80.40 79.71 80.04 295,685 +0.26(+0.33%)
Sep 04, 2013 79.85 80.04 79.35 79.78 853,000 +0.00(+0.00%)
Sep 03, 2013 81.35 81.35 79.41 79.78 901,782 -0.29(-0.36%)
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%)
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.