Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

204.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 34.40 36.13 34.18 35.78 1,412,100 +0.93(+2.67%)
Jan 30, 2008 34.87 35.78 34.65 34.85 717,720 -0.18(-0.51%)
Jan 29, 2008 34.21 35.10 33.95 35.03 970,742 +0.88(+2.58%)
Jan 28, 2008 33.02 34.18 32.15 34.15 1,064,200 +0.93(+2.80%)
Jan 25, 2008 34.64 34.72 33.08 33.22 955,674 -1.21(-3.51%)
Jan 24, 2008 33.84 34.52 33.69 34.43 1,389,500 +0.83(+2.47%)
Jan 23, 2008 31.46 34.02 31.46 33.60 1,964,220 +1.37(+4.25%)
Jan 22, 2008 30.49 32.64 30.49 32.23 1,137,070 +0.41(+1.29%)
Jan 21, 2008 31.47 32.20 31.19 31.82 0 +0.00(+0.00%)
Jan 18, 2008 31.47 32.20 31.19 31.82 1,507,600 +0.51(+1.63%)
Jan 17, 2008 32.00 32.49 31.28 31.31 1,710,400 -0.62(-1.94%)
Jan 16, 2008 31.36 32.41 31.01 31.93 1,543,767 +0.73(+2.34%)
Jan 15, 2008 31.41 31.96 30.99 31.20 1,398,736 -0.71(-2.23%)
Jan 14, 2008 31.16 32.12 30.17 31.91 3,026,200 -0.14(-0.44%)
Jan 11, 2008 33.18 33.18 32.00 32.05 2,086,000 -1.57(-4.67%)
Jan 10, 2008 34.53 34.53 32.62 33.62 3,316,849 -1.21(-3.47%)
Jan 09, 2008 35.37 35.97 33.46 34.83 2,981,000 -0.53(-1.50%)
Jan 08, 2008 37.39 37.85 35.29 35.36 1,835,500 -1.92(-5.15%)
Jan 07, 2008 35.76 37.42 35.50 37.28 2,282,607 +1.61(+4.51%)
Jan 04, 2008 37.52 37.59 35.67 35.67 1,899,600 -2.28(-6.01%)
Jan 03, 2008 37.58 38.16 37.35 37.95 1,587,300 +0.36(+0.96%)
Jan 02, 2008 37.91 38.15 37.17 37.59 1,789,200 -0.40(-1.05%)
Jan 01, 2008 38.16 38.24 37.85 37.99 0 +0.00(+0.00%)
Dec 31, 2007 38.16 38.24 37.85 37.99 1,051,400 -0.18(-0.47%)
Dec 28, 2007 38.27 38.73 38.06 38.17 606,400 -0.08(-0.21%)
Dec 27, 2007 38.42 38.78 38.14 38.25 598,800 -0.36(-0.93%)
Dec 26, 2007 38.25 38.89 38.17 38.61 758,800 +0.11(+0.29%)
Dec 24, 2007 38.35 38.58 38.11 38.50 259,200 +0.02(+0.05%)
Dec 21, 2007 38.54 39.04 38.40 38.48 976,900 -0.03(-0.08%)
Dec 20, 2007 38.12 38.51 37.97 38.51 955,838 +0.48(+1.26%)
Dec 19, 2007 37.77 38.29 36.63 38.03 1,392,000 +0.12(+0.32%)
Dec 18, 2007 38.20 38.44 37.61 37.91 1,541,900 +0.11(+0.29%)
Dec 17, 2007 37.79 38.69 37.75 37.80 1,452,200 -0.28(-0.74%)
Dec 14, 2007 38.37 38.37 37.84 38.08 1,423,300 -0.44(-1.14%)
Dec 13, 2007 38.22 38.66 37.97 38.52 964,380 +0.05(+0.13%)
Dec 12, 2007 39.21 39.42 38.19 38.47 1,714,695 -0.16(-0.41%)
Dec 11, 2007 40.73 40.73 38.53 38.63 2,054,100 -0.92(-2.33%)
Dec 10, 2007 39.50 39.90 39.14 39.55 985,362 +0.05(+0.13%)
Dec 07, 2007 40.00 40.30 39.06 39.50 2,479,714 +0.99(+2.57%)
Dec 06, 2007 38.00 38.63 37.48 38.51 1,471,600 +0.57(+1.50%)
Dec 05, 2007 37.94 38.32 37.61 37.94 2,103,900 +0.97(+2.62%)
Dec 04, 2007 36.10 37.49 36.10 36.97 1,828,000 +1.18(+3.30%)
Dec 03, 2007 36.20 36.28 35.72 35.79 734,100 -0.17(-0.47%)
Nov 30, 2007 36.02 36.67 35.63 35.96 1,339,250 +0.28(+0.78%)
Nov 29, 2007 34.58 35.77 34.30 35.68 2,005,363 +1.52(+4.45%)
Nov 28, 2007 33.61 34.78 33.42 34.16 2,229,155 +0.74(+2.21%)
Nov 27, 2007 33.46 33.86 33.06 33.42 779,832 +0.05(+0.15%)
Nov 26, 2007 34.16 34.30 33.30 33.37 836,293 -0.87(-2.54%)
Nov 23, 2007 34.38 34.46 34.10 34.24 379,700 +0.14(+0.41%)
Nov 21, 2007 34.43 34.70 34.06 34.10 924,400 -0.49(-1.42%)
Nov 20, 2007 34.97 35.39 34.07 34.59 1,095,000 -0.12(-0.35%)
Nov 19, 2007 34.48 35.17 34.34 34.71 1,568,000 -0.09(-0.26%)
Nov 16, 2007 35.42 35.65 34.53 34.80 1,456,200 -0.47(-1.33%)
Nov 15, 2007 35.54 35.73 35.08 35.27 1,158,800 -0.61(-1.70%)
Nov 14, 2007 35.89 37.00 35.75 35.88 2,167,720 +0.19(+0.53%)
Nov 13, 2007 34.90 35.78 34.67 35.69 1,589,300 +1.10(+3.18%)
Nov 12, 2007 34.99 35.54 34.45 34.59 1,791,100 -0.57(-1.62%)
Nov 09, 2007 35.63 35.83 34.99 35.16 1,472,700 -0.89(-2.47%)
Nov 08, 2007 36.14 36.30 35.30 36.05 1,663,855 -0.14(-0.39%)
Nov 07, 2007 36.30 36.75 35.95 36.19 2,015,250 -0.29(-0.79%)
Nov 06, 2007 35.18 36.54 34.80 36.48 2,417,200 +1.33(+3.78%)
Nov 05, 2007 34.48 35.89 34.01 35.15 3,279,300 +0.37(+1.06%)
Nov 02, 2007 35.55 35.65 34.35 34.78 2,572,600 -0.28(-0.80%)
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.