Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

215.66 USD +1.57 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 41.59 41.94 40.78 41.09 1,062,797 -0.79(-1.89%)
Jul 30, 2008 41.96 42.91 41.17 41.88 922,392 +0.07(+0.17%)
Jul 29, 2008 41.81 41.91 39.65 41.81 1,203,381 +1.88(+4.71%)
Jul 28, 2008 40.14 40.50 39.40 39.93 869,989 -0.24(-0.60%)
Jul 25, 2008 40.87 41.23 40.07 40.17 855,411 -0.63(-1.54%)
Jul 24, 2008 41.58 42.00 40.67 40.80 1,309,649 -0.68(-1.64%)
Jul 23, 2008 41.79 42.54 40.89 41.48 2,644,289 -0.43(-1.03%)
Jul 22, 2008 40.13 42.05 40.01 41.91 1,425,340 +1.48(+3.66%)
Jul 21, 2008 41.17 41.53 40.11 40.43 1,176,363 -0.54(-1.32%)
Jul 18, 2008 41.09 41.96 40.60 40.97 1,605,548 +0.16(+0.39%)
Jul 17, 2008 39.65 40.91 38.42 40.81 1,507,684 +1.33(+3.37%)
Jul 16, 2008 37.46 39.67 37.03 39.48 1,302,354 +2.21(+5.93%)
Jul 15, 2008 37.94 38.12 35.90 37.27 2,287,106 -0.74(-1.95%)
Jul 14, 2008 37.44 38.33 36.46 38.01 1,644,951 +1.20(+3.26%)
Jul 11, 2008 36.75 37.30 35.60 36.81 1,769,227 -0.50(-1.34%)
Jul 10, 2008 37.57 38.26 36.80 37.31 1,582,990 -0.22(-0.59%)
Jul 09, 2008 38.40 38.52 37.38 37.53 1,803,453 -1.06(-2.75%)
Jul 08, 2008 38.31 38.67 37.24 38.59 1,662,134 +0.66(+1.74%)
Jul 07, 2008 37.41 38.25 37.22 37.93 2,013,151 +0.80(+2.15%)
Jul 04, 2008 37.32 37.48 35.24 37.13 1,485,412 +0.00(+0.00%)
Jul 03, 2008 37.32 37.48 35.24 37.13 1,485,412 -0.04(-0.11%)
Jul 02, 2008 39.16 39.23 37.14 37.17 1,576,417 -1.90(-4.86%)
Jul 01, 2008 38.32 39.07 37.40 39.07 2,323,627 +0.24(+0.62%)
Jun 30, 2008 39.30 39.63 38.25 38.83 1,223,586 -0.57(-1.45%)
Jun 27, 2008 39.66 40.28 38.76 39.40 1,498,143 -0.10(-0.25%)
Jun 26, 2008 39.43 40.11 39.18 39.50 1,582,245 -0.58(-1.45%)
Jun 25, 2008 39.00 40.65 38.81 40.08 1,602,409 +1.42(+3.67%)
Jun 24, 2008 38.90 39.52 38.22 38.66 1,341,140 -0.49(-1.25%)
Jun 23, 2008 40.23 40.45 38.76 39.15 1,274,159 -0.82(-2.05%)
Jun 20, 2008 40.49 40.50 39.36 39.97 1,780,975 -0.78(-1.91%)
Jun 19, 2008 40.15 40.87 39.87 40.75 1,575,181 +0.70(+1.75%)
Jun 18, 2008 40.85 40.99 39.98 40.05 1,965,004 -1.17(-2.84%)
Jun 17, 2008 41.70 41.98 41.16 41.22 1,734,396 -0.33(-0.79%)
Jun 16, 2008 39.99 41.66 39.98 41.55 3,590,277 +2.26(+5.75%)
Jun 13, 2008 39.00 39.99 38.93 39.29 2,476,063 +0.47(+1.21%)
Jun 12, 2008 39.19 40.01 38.77 38.82 2,581,055 -0.03(-0.08%)
Jun 11, 2008 40.87 40.95 38.74 38.85 2,269,959 -1.91(-4.69%)
Jun 10, 2008 40.78 41.23 40.40 40.76 1,549,119 -0.32(-0.78%)
Jun 09, 2008 40.54 41.27 40.37 41.08 1,896,891 +0.78(+1.94%)
Jun 06, 2008 41.19 41.42 40.15 40.30 2,954,000 -1.44(-3.45%)
Jun 05, 2008 40.60 41.85 40.60 41.74 2,549,777 +1.19(+2.93%)
Jun 04, 2008 40.47 40.80 40.04 40.55 1,665,989 +0.04(+0.10%)
Jun 03, 2008 40.62 40.96 39.82 40.51 1,854,462 -0.06(-0.15%)
Jun 02, 2008 40.27 40.76 39.93 40.57 2,309,461 +0.27(+0.67%)
May 30, 2008 40.75 40.87 39.72 40.30 2,015,506 -0.30(-0.74%)
May 29, 2008 39.99 41.27 39.58 40.60 2,905,929 +0.69(+1.73%)
May 28, 2008 38.73 40.00 38.65 39.91 2,442,819 +1.63(+4.26%)
May 27, 2008 37.94 38.36 37.74 38.28 1,393,480 +0.35(+0.92%)
May 26, 2008 37.93 38.34 37.68 37.93 0 +0.00(+0.00%)
May 23, 2008 37.93 38.34 37.68 37.93 1,646,252 -0.20(-0.52%)
May 22, 2008 38.60 39.31 38.00 38.13 2,318,838 -0.47(-1.22%)
May 21, 2008 39.14 39.60 38.41 38.60 1,344,417 -0.34(-0.87%)
May 20, 2008 38.89 39.54 38.24 38.94 2,311,317 -0.16(-0.41%)
May 19, 2008 39.19 40.24 38.88 39.10 3,518,404 +0.28(+0.72%)
May 16, 2008 38.48 39.49 37.75 38.82 6,058,331 +4.18(+12.07%)
May 15, 2008 34.75 34.90 34.13 34.64 950,264 +0.12(+0.35%)
May 14, 2008 33.75 34.85 33.68 34.52 863,741 +0.73(+2.16%)
May 13, 2008 34.02 34.23 33.14 33.79 751,148 +0.04(+0.12%)
May 12, 2008 33.74 33.86 33.28 33.75 1,124,314 +0.12(+0.36%)
May 09, 2008 33.46 34.13 33.19 33.63 207,439 -0.29(-0.85%)
May 08, 2008 34.01 35.05 33.62 33.92 478,343 +0.13(+0.38%)
May 07, 2008 34.44 34.75 33.72 33.79 764,524 -0.54(-1.57%)
May 06, 2008 35.01 35.01 33.85 34.33 1,190,164 -0.95(-2.69%)
May 05, 2008 36.03 36.03 35.28 35.28 664,909 -0.68(-1.89%)
May 02, 2008 36.30 36.76 35.89 35.96 1,101,963 -0.08(-0.22%)
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.