Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

205.80 USD -1.89 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 109.80 110.68 110.68 110.68 381,300 +1.05(+0.96%)
Dec 30, 2013 110.34 110.58 108.76 109.63 466,485 -0.29(-0.26%)
Dec 27, 2013 110.30 111.94 109.63 109.92 364,175 -0.25(-0.23%)
Dec 26, 2013 110.17 110.97 109.56 110.17 561,763 -0.11(-0.10%)
Dec 24, 2013 109.77 110.94 109.58 110.28 130,712 +0.44(+0.40%)
Dec 23, 2013 109.78 110.34 109.19 109.84 620,027 +0.48(+0.44%)
Dec 20, 2013 108.51 109.96 108.51 109.36 1,013,949 +0.96(+0.89%)
Dec 19, 2013 109.42 109.48 107.75 108.40 623,450 -0.87(-0.80%)
Dec 18, 2013 108.85 109.56 106.88 109.27 1,093,702 +0.81(+0.75%)
Dec 17, 2013 109.88 109.88 108.03 108.46 846,333 -0.81(-0.74%)
Dec 16, 2013 110.35 110.40 108.88 109.27 774,387 -0.58(-0.53%)
Dec 13, 2013 110.51 110.55 108.19 109.85 1,433,137 +1.92(+1.78%)
Dec 12, 2013 106.78 108.08 106.56 107.93 930,988 +0.88(+0.82%)
Dec 11, 2013 109.55 109.95 106.89 107.05 1,046,772 -2.40(-2.19%)
Dec 10, 2013 105.47 111.53 105.23 109.45 1,707,505 +5.12(+4.91%)
Dec 09, 2013 104.89 105.60 103.94 104.33 760,384 -0.22(-0.21%)
Dec 06, 2013 106.65 106.90 103.75 104.55 1,178,242 -0.40(-0.38%)
Dec 05, 2013 104.65 105.62 104.00 104.95 852,839 -0.76(-0.72%)
Dec 04, 2013 106.25 107.72 104.25 105.71 1,425,387 -1.41(-1.32%)
Dec 03, 2013 102.27 107.24 103.05 107.12 1,766,505 +4.07(+3.95%)
Dec 02, 2013 101.35 103.40 100.94 103.05 549,385 +2.04(+2.02%)
Nov 29, 2013 101.88 102.11 101.01 101.01 247,637 -1.02(-1.00%)
Nov 27, 2013 102.26 102.67 101.41 102.03 400,580 +0.52(+0.51%)
Nov 26, 2013 100.00 102.84 99.95 101.51 2,315,394 +1.39(+1.39%)
Nov 25, 2013 100.05 100.42 99.15 100.12 746,459 +0.02(+0.02%)
Nov 22, 2013 100.00 100.22 99.21 100.10 915,515 +0.06(+0.06%)
Nov 21, 2013 100.00 100.88 99.16 100.04 949,898 +2.37(+2.43%)
Nov 20, 2013 97.81 98.38 96.76 97.67 308,792 +0.61(+0.63%)
Nov 19, 2013 98.33 98.33 96.99 97.06 476,397 -1.25(-1.27%)
Nov 18, 2013 99.68 99.99 97.90 98.31 407,263 -1.03(-1.04%)
Nov 15, 2013 99.25 99.54 98.69 99.34 402,598 +0.46(+0.47%)
Nov 14, 2013 99.58 99.95 98.14 98.88 288,970 -0.36(-0.36%)
Nov 12, 2013 98.98 99.31 98.50 99.24 419,034 -0.20(-0.20%)
Nov 11, 2013 96.76 99.53 96.76 99.44 728,285 +2.48(+2.56%)
Nov 08, 2013 96.92 97.96 96.65 96.96 426,137 +0.29(+0.30%)
Nov 07, 2013 98.51 99.25 96.58 96.67 651,121 -1.84(-1.87%)
Nov 06, 2013 100.00 100.02 98.14 98.51 686,904 -0.75(-0.76%)
Nov 05, 2013 99.27 100.28 98.52 99.26 618,547 -0.12(-0.12%)
Nov 04, 2013 99.86 100.27 99.32 99.38 675,948 -0.53(-0.53%)
Nov 01, 2013 98.26 100.14 97.27 99.91 977,296 +0.73(+0.74%)
Oct 31, 2013 100.00 101.00 99.18 99.18 981,461 -0.82(-0.82%)
Oct 30, 2013 100.27 100.86 99.03 100.00 729,413 -0.30(-0.30%)
Oct 29, 2013 100.95 101.51 99.97 100.30 952,107 -0.70(-0.69%)
Oct 28, 2013 102.67 102.82 100.85 101.00 617,856 -1.67(-1.63%)
Oct 25, 2013 101.32 102.74 101.02 102.67 826,661 +3.25(+3.27%)
Oct 24, 2013 99.44 99.51 98.50 99.42 766,863 -0.35(-0.35%)
Oct 23, 2013 98.73 99.84 98.30 99.77 498,792 +1.05(+1.06%)
Oct 22, 2013 99.00 99.60 98.04 98.72 779,284 +0.27(+0.27%)
Oct 21, 2013 99.11 99.40 97.77 98.45 615,833 -0.25(-0.25%)
Oct 18, 2013 97.35 98.90 97.35 98.70 1,300,529 +1.48(+1.52%)
Oct 17, 2013 96.65 97.97 95.82 97.22 3,577,216 +1.06(+1.10%)
Oct 16, 2013 97.26 99.30 95.15 96.16 7,301,816 +13.66(+16.56%)
Oct 15, 2013 83.30 83.30 82.25 82.50 585,154 -1.11(-1.33%)
Oct 14, 2013 82.16 83.62 82.00 83.61 404,931 +1.28(+1.55%)
Oct 11, 2013 81.82 82.35 80.88 82.33 504,039 +0.57(+0.70%)
Oct 10, 2013 81.25 81.80 80.57 81.76 483,702 +1.28(+1.59%)
Oct 09, 2013 81.22 81.41 80.28 80.48 529,949 -0.77(-0.95%)
Oct 08, 2013 81.84 82.50 81.04 81.25 493,585 -0.73(-0.89%)
Oct 07, 2013 82.76 82.76 81.65 81.98 451,708 -1.18(-1.42%)
Oct 04, 2013 81.87 83.17 81.86 83.16 281,465 +1.26(+1.54%)
Oct 03, 2013 82.36 82.81 81.28 81.90 423,074 -0.72(-0.87%)
Oct 02, 2013 82.90 83.05 82.00 82.62 437,446 -0.86(-1.03%)
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.