Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

202.81 USD -1.69 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 72.65 73.43 71.65 72.94 1,007,284 +0.49(+0.68%)
May 30, 2012 73.39 73.79 72.45 72.45 1,399,898 -1.76(-2.37%)
May 29, 2012 74.14 74.30 72.87 74.21 1,360,894 +0.54(+0.73%)
May 25, 2012 73.03 73.80 72.52 73.67 1,436,873 +0.74(+1.01%)
May 24, 2012 72.34 72.96 70.93 72.93 2,471,446 +1.28(+1.79%)
May 23, 2012 68.46 71.83 68.46 71.65 2,248,344 +2.68(+3.89%)
May 22, 2012 68.98 70.12 68.66 68.97 2,575,106 -0.85(-1.22%)
May 21, 2012 66.92 70.34 66.03 69.82 3,478,991 +3.14(+4.71%)
May 18, 2012 68.15 68.25 66.25 66.68 1,912,464 -1.49(-2.19%)
May 17, 2012 72.28 73.80 67.22 68.17 6,813,935 -13.93(-16.97%)
May 16, 2012 81.14 83.17 81.00 82.10 1,405,237 +1.02(+1.26%)
May 15, 2012 82.31 82.68 80.54 81.08 1,850,398 -1.26(-1.53%)
May 14, 2012 85.57 86.46 82.27 82.34 2,547,381 -6.08(-6.88%)
May 11, 2012 88.66 90.23 88.15 88.42 708,306 -0.65(-0.73%)
May 10, 2012 88.91 89.83 88.43 89.07 717,979 +0.46(+0.52%)
May 09, 2012 88.37 89.29 87.67 88.61 720,430 -0.57(-0.64%)
May 08, 2012 90.20 90.20 87.81 89.18 1,012,054 -1.49(-1.64%)
May 07, 2012 90.25 91.05 90.25 90.67 817,777 +0.31(+0.34%)
May 04, 2012 91.44 91.72 90.35 90.36 590,095 -1.59(-1.73%)
May 03, 2012 92.32 92.52 91.44 91.95 517,042 -0.37(-0.40%)
May 02, 2012 90.33 92.46 90.33 92.32 774,924 +1.57(+1.73%)
May 01, 2012 91.26 92.48 90.60 90.75 1,094,234 -1.05(-1.14%)
Apr 30, 2012 92.56 92.72 91.54 91.80 664,847 -0.57(-0.62%)
Apr 27, 2012 91.93 93.08 91.50 92.37 952,296 +0.94(+1.03%)
Apr 26, 2012 89.79 92.60 88.50 91.43 1,845,695 +1.79(+2.00%)
Apr 25, 2012 89.29 89.74 88.14 89.64 606,205 +0.79(+0.89%)
Apr 24, 2012 90.56 91.12 88.17 88.85 721,893 -1.74(-1.92%)
Apr 23, 2012 90.59 90.78 89.32 90.59 598,946 -0.19(-0.21%)
Apr 20, 2012 90.95 91.06 90.39 90.78 516,098 -0.09(-0.10%)
Apr 19, 2012 90.75 91.60 90.41 90.87 586,664 +0.19(+0.21%)
Apr 18, 2012 89.85 90.86 89.69 90.68 664,173 +0.49(+0.54%)
Apr 17, 2012 90.13 90.75 89.43 90.19 598,402 +0.49(+0.55%)
Apr 16, 2012 90.74 90.74 89.31 89.70 797,780 -0.45(-0.50%)
Apr 13, 2012 89.85 90.85 89.84 90.15 713,848 +0.20(+0.22%)
Apr 12, 2012 89.93 90.50 89.55 89.95 968,154 +0.29(+0.32%)
Apr 11, 2012 88.69 89.70 88.32 89.66 935,730 +1.38(+1.56%)
Apr 10, 2012 89.84 89.84 87.89 88.28 926,934 -1.54(-1.71%)
Apr 09, 2012 89.61 89.85 88.90 89.82 713,101 -0.38(-0.42%)
Apr 05, 2012 89.39 90.45 89.38 90.20 584,339 +0.47(+0.52%)
Apr 04, 2012 89.11 90.04 88.67 89.73 736,370 -0.27(-0.30%)
Apr 03, 2012 89.23 90.01 89.20 90.00 897,212 +1.02(+1.15%)
Apr 02, 2012 88.75 89.77 88.07 88.98 823,951 +0.41(+0.46%)
Mar 30, 2012 88.00 88.93 87.98 88.57 939,540 +0.59(+0.67%)
Mar 29, 2012 88.59 88.82 87.28 87.98 774,608 -0.81(-0.91%)
Mar 28, 2012 90.71 90.79 88.65 88.79 837,964 -1.72(-1.90%)
Mar 27, 2012 90.70 91.05 90.27 90.51 853,735 +0.18(+0.20%)
Mar 26, 2012 89.58 90.40 89.54 90.33 481,297 +1.34(+1.51%)
Mar 23, 2012 89.01 89.17 88.31 88.99 523,169 -0.19(-0.21%)
Mar 22, 2012 88.75 89.72 88.32 89.18 785,383 +0.07(+0.08%)
Mar 21, 2012 89.29 89.65 88.90 89.11 528,179 +0.30(+0.34%)
Mar 20, 2012 88.33 89.35 88.18 88.81 1,369,499 +0.31(+0.35%)
Mar 19, 2012 87.81 88.85 87.33 88.50 1,009,346 +0.45(+0.51%)
Mar 16, 2012 89.44 89.50 87.57 88.05 820,762 -1.20(-1.34%)
Mar 15, 2012 89.07 89.46 88.57 89.25 1,022,309 +0.08(+0.09%)
Mar 14, 2012 88.49 89.41 88.24 89.17 791,166 +0.69(+0.78%)
Mar 13, 2012 88.14 88.55 87.66 88.48 876,743 +0.99(+1.13%)
Mar 12, 2012 87.39 87.91 86.97 87.49 615,352 +0.22(+0.25%)
Mar 09, 2012 87.05 87.76 86.75 87.27 803,658 +0.33(+0.38%)
Mar 08, 2012 86.90 87.29 86.51 86.94 784,906 +0.14(+0.16%)
Mar 07, 2012 87.05 87.14 86.27 86.80 1,218,304 -0.21(-0.24%)
Mar 06, 2012 86.39 87.28 85.88 87.01 1,314,223 +0.17(+0.20%)
Mar 05, 2012 86.69 87.36 86.49 86.84 1,679,568 +0.13(+0.15%)
Mar 02, 2012 86.27 87.06 85.95 86.71 1,320,763 +0.73(+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.