Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

208.59 USD +4.12 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 37.34 38.75 37.10 38.25 0 +0.72(+1.92%)
Feb 26, 2009 38.00 38.64 37.25 37.53 2,744,020 +0.03(+0.08%)
Feb 25, 2009 37.47 38.19 37.00 37.50 3,130,650 -0.08(-0.21%)
Feb 24, 2009 36.89 37.97 36.58 37.58 3,089,666 +1.11(+3.04%)
Feb 23, 2009 37.29 37.81 36.36 36.47 3,021,719 -0.44(-1.19%)
Feb 20, 2009 36.31 37.90 36.30 36.91 4,039,272 -0.09(-0.24%)
Feb 19, 2009 36.37 37.93 36.26 37.00 9,416,770 +4.37(+13.39%)
Feb 18, 2009 32.22 33.08 31.83 32.63 3,239,129 +0.49(+1.52%)
Feb 17, 2009 31.96 32.80 31.82 32.14 2,782,813 -0.68(-2.07%)
Feb 13, 2009 33.20 33.74 32.68 32.82 974,163 -0.18(-0.55%)
Feb 12, 2009 32.45 33.10 31.64 33.00 2,015,866 +0.24(+0.73%)
Feb 11, 2009 33.07 33.53 32.60 32.76 1,735,771 -0.19(-0.58%)
Feb 10, 2009 33.95 34.71 32.84 32.95 2,653,379 -1.30(-3.80%)
Feb 09, 2009 33.70 34.25 33.26 34.25 1,603,806 +0.62(+1.84%)
Feb 06, 2009 33.03 34.21 32.86 33.63 1,773,689 +0.68(+2.06%)
Feb 05, 2009 33.20 33.57 32.68 32.95 2,398,926 -0.43(-1.29%)
Feb 04, 2009 33.89 34.00 32.90 33.38 1,947,431 -0.55(-1.62%)
Feb 03, 2009 33.07 34.12 32.38 33.93 1,190,134 +0.89(+2.69%)
Feb 02, 2009 32.18 33.18 32.18 33.04 910,425 +0.31(+0.95%)
Jan 30, 2009 33.56 33.84 32.46 32.73 0 -0.64(-1.92%)
Jan 29, 2009 34.04 34.39 33.25 33.37 1,025,599 -1.03(-2.99%)
Jan 28, 2009 33.73 34.55 33.48 34.40 1,432,072 +1.37(+4.15%)
Jan 27, 2009 33.37 33.89 32.60 33.03 1,059,832 +0.26(+0.79%)
Jan 26, 2009 32.32 33.51 32.32 32.77 1,567,619 -0.07(-0.21%)
Jan 23, 2009 32.09 33.59 31.43 32.84 1,393,576 +0.13(+0.40%)
Jan 22, 2009 32.28 33.19 31.70 32.71 2,428,909 +1.23(+3.91%)
Jan 21, 2009 30.22 31.55 29.79 31.48 1,600,801 +1.32(+4.38%)
Jan 20, 2009 31.24 31.63 30.01 30.16 753,383 -1.56(-4.92%)
Jan 16, 2009 31.03 31.85 30.56 31.72 930,286 +1.13(+3.69%)
Jan 15, 2009 30.13 31.12 29.50 30.59 1,612,351 +0.46(+1.53%)
Jan 14, 2009 30.46 30.76 30.00 30.13 1,065,503 -0.99(-3.18%)
Jan 13, 2009 30.67 31.27 30.46 31.12 1,141,772 +0.29(+0.94%)
Jan 12, 2009 31.58 31.79 30.51 30.83 825,546 -0.95(-2.99%)
Jan 09, 2009 32.39 32.39 31.55 31.78 991,480 -0.72(-2.22%)
Jan 08, 2009 32.38 32.60 31.25 32.50 1,165,188 +0.11(+0.34%)
Jan 07, 2009 33.29 33.50 31.84 32.39 1,919,040 -1.34(-3.97%)
Jan 06, 2009 34.01 34.30 33.28 33.73 1,159,318 +0.05(+0.15%)
Jan 05, 2009 33.89 34.13 33.37 33.68 969,631 -0.46(-1.35%)
Jan 02, 2009 33.86 34.30 33.07 34.14 0 +0.49(+1.46%)
Jan 01, 2009 33.11 33.74 32.71 33.65 0 +0.00(+0.00%)
Dec 31, 2008 33.11 33.74 32.71 33.65 920,663 +0.64(+1.94%)
Dec 30, 2008 31.68 33.16 31.68 33.01 830,682 +1.45(+4.59%)
Dec 29, 2008 31.60 31.88 30.89 31.56 679,694 +0.06(+0.19%)
Dec 26, 2008 31.52 31.68 31.12 31.50 628,449 +0.12(+0.38%)
Dec 24, 2008 30.76 31.55 30.41 31.38 236,678 +0.51(+1.65%)
Dec 23, 2008 31.32 32.03 30.68 30.87 1,156,281 -0.34(-1.09%)
Dec 22, 2008 32.56 32.58 30.19 31.21 1,466,912 -1.40(-4.29%)
Dec 19, 2008 33.97 34.44 32.32 32.61 2,547,683 -1.13(-3.35%)
Dec 18, 2008 33.23 33.79 33.07 33.74 1,611,720 +0.70(+2.12%)
Dec 17, 2008 32.39 33.43 32.17 33.04 1,171,126 +0.20(+0.61%)
Dec 16, 2008 31.53 32.97 31.04 32.84 1,290,837 +1.62(+5.19%)
Dec 15, 2008 32.46 32.55 30.76 31.22 1,221,556 -1.25(-3.85%)
Dec 12, 2008 31.41 32.91 31.41 32.47 948,512 +0.28(+0.87%)
Dec 11, 2008 32.59 34.44 31.79 32.19 2,071,802 -0.55(-1.68%)
Dec 10, 2008 32.22 33.10 31.77 32.74 725,975 +0.55(+1.71%)
Dec 09, 2008 32.26 33.77 31.99 32.19 1,746,401 -0.07(-0.22%)
Dec 08, 2008 32.29 33.34 31.77 32.26 1,579,121 +0.54(+1.70%)
Dec 05, 2008 29.26 31.80 28.62 31.72 1,516,048 +2.43(+8.30%)
Dec 04, 2008 29.27 30.19 28.65 29.29 1,719,038 -0.12(-0.41%)
Dec 03, 2008 29.15 30.54 28.55 29.41 2,229,389 -0.56(-1.87%)
Dec 02, 2008 28.62 30.10 28.12 29.97 1,265,441 +1.81(+6.43%)
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.