Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

212.06 USD -1.33 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 50.20 50.96 50.00 50.20 7,296 -0.09(-0.18%)
Jun 29, 2010 50.29 50.58 49.20 50.29 1,027 -0.61(-1.20%)
Jun 25, 2010 50.90 51.09 50.25 50.90 1,432,098 -0.04(-0.08%)
Jun 24, 2010 50.68 51.11 50.11 50.94 1,117,882 +0.07(+0.14%)
Jun 23, 2010 50.08 51.21 50.05 50.87 802,128 +0.55(+1.09%)
Jun 22, 2010 51.35 51.95 50.05 50.32 1,623 -1.02(-1.99%)
Jun 21, 2010 51.99 52.13 51.00 51.34 1,026,050 -0.25(-0.48%)
Jun 18, 2010 51.59 52.33 51.47 51.59 1,463,737 -0.30(-0.58%)
Jun 17, 2010 52.12 52.34 51.55 51.89 688,019 -0.09(-0.17%)
Jun 16, 2010 52.14 52.33 51.58 51.98 885,752 -0.16(-0.31%)
Jun 15, 2010 51.06 52.27 50.86 52.14 1,811 +1.34(+2.64%)
Jun 14, 2010 50.85 51.35 50.76 50.80 844,129 +0.29(+0.57%)
Jun 11, 2010 49.87 50.66 49.61 50.51 898,032 +0.28(+0.56%)
Jun 10, 2010 49.95 50.30 49.40 50.23 660 +0.54(+1.09%)
Jun 09, 2010 49.73 50.57 49.49 49.69 2,053,237 +0.23(+0.47%)
Jun 08, 2010 48.53 49.63 47.76 49.46 792 +0.86(+1.77%)
Jun 07, 2010 50.42 50.44 48.52 48.60 2,760,193 -1.56(-3.11%)
Jun 04, 2010 50.16 51.07 50.01 50.16 1,759,047 -1.33(-2.58%)
Jun 03, 2010 51.03 51.93 50.74 51.49 998,653 +0.14(+0.27%)
Jun 02, 2010 50.41 51.36 50.41 51.35 4,065 +0.98(+1.95%)
Jun 01, 2010 51.74 51.74 50.20 50.37 2,359,481 -1.39(-2.69%)
May 28, 2010 51.76 52.01 47.79 51.76 1,720,490 +0.43(+0.84%)
May 27, 2010 50.88 51.37 50.48 51.33 1,106,895 +1.13(+2.25%)
May 26, 2010 51.28 51.28 50.18 50.20 2,033,101 -0.83(-1.63%)
May 25, 2010 48.94 51.22 48.83 51.03 646 +1.48(+2.99%)
May 24, 2010 49.08 50.26 48.30 49.55 2,241,453 +0.08(+0.16%)
May 21, 2010 48.67 50.98 48.29 49.47 3,299,389 +0.48(+0.98%)
May 20, 2010 48.69 49.48 48.38 48.99 100 +2.90(+6.29%)
May 19, 2010 45.76 46.48 45.13 46.09 2,131,799 +0.34(+0.74%)
May 18, 2010 46.16 46.78 45.65 45.75 2,884 +0.00(+0.00%)
May 17, 2010 45.00 45.86 44.86 45.75 1,959,424 +0.85(+1.89%)
May 14, 2010 44.90 45.10 44.35 44.90 1,442,550 -0.35(-0.77%)
May 13, 2010 45.82 46.17 45.09 45.25 1,245,768 -0.71(-1.54%)
May 12, 2010 45.46 46.00 45.15 45.96 1,255,102 +0.55(+1.21%)
May 11, 2010 45.28 45.64 45.15 45.41 100 +0.30(+0.67%)
May 10, 2010 44.54 45.16 44.52 45.11 818,727 +1.35(+3.09%)
May 07, 2010 44.17 44.55 42.89 43.76 1,563,556 -0.44(-1.00%)
May 06, 2010 44.87 45.10 42.19 44.20 1,738,879 -1.28(-2.81%)
May 05, 2010 45.89 46.49 45.02 45.48 1,366,653 -0.19(-0.42%)
May 04, 2010 45.92 45.92 45.31 45.67 1,036,704 -0.65(-1.40%)
May 03, 2010 45.13 46.46 45.09 46.32 860,937 +1.22(+2.71%)
Apr 30, 2010 46.02 46.25 44.96 45.10 1,385,870 -0.78(-1.70%)
Apr 29, 2010 46.05 46.88 45.75 45.88 1,879,385 +0.35(+0.77%)
Apr 28, 2010 45.49 45.96 45.14 45.53 1,195,325 +0.29(+0.64%)
Apr 27, 2010 46.28 46.50 45.11 45.24 990,666 -1.08(-2.33%)
Apr 26, 2010 45.92 46.46 45.59 46.32 1,024,090 +0.21(+0.46%)
Apr 23, 2010 45.53 46.17 45.19 46.11 1,066,850 +0.62(+1.36%)
Apr 22, 2010 44.59 45.60 44.41 45.49 1,215,089 +0.52(+1.16%)
Apr 21, 2010 44.52 45.16 43.80 44.97 2,448 +0.51(+1.15%)
Apr 20, 2010 44.64 44.86 44.27 44.46 256 +0.01(+0.02%)
Apr 19, 2010 44.37 44.67 43.69 44.45 1,574,772 -0.59(-1.31%)
Apr 16, 2010 45.12 45.27 44.77 45.04 1,932,078 -0.34(-0.75%)
Apr 15, 2010 45.61 46.34 45.33 45.38 3,249,606 +0.10(+0.22%)
Apr 14, 2010 43.23 45.33 43.19 45.28 3,119,721 +3.02(+7.15%)
Apr 13, 2010 42.32 42.62 42.09 42.26 978,535 -0.15(-0.35%)
Apr 12, 2010 42.31 42.52 42.09 42.41 798,904 +0.28(+0.66%)
Apr 09, 2010 42.34 42.38 41.84 42.13 1,338,518 -0.12(-0.28%)
Apr 08, 2010 41.99 42.49 41.76 42.25 1,365,307 +0.15(+0.36%)
Apr 07, 2010 42.48 42.76 41.94 42.10 1,946,970 -0.40(-0.94%)
Apr 06, 2010 42.53 42.81 42.42 42.50 729,103 -0.28(-0.65%)
Apr 05, 2010 42.46 42.97 42.42 42.78 954,426 +0.42(+0.99%)
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.