Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

204.21 USD -4.38 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 83.00 83.93 82.33 83.88 792,369 +0.86(+1.04%)
Apr 29, 2013 83.00 83.58 82.76 83.02 764,828 +0.08(+0.10%)
Apr 26, 2013 83.04 83.02 82.47 82.94 710,347 -0.06(-0.07%)
Apr 25, 2013 82.60 84.01 82.05 83.00 1,281,809 +1.82(+2.24%)
Apr 24, 2013 80.47 81.43 80.47 81.18 663,747 +0.63(+0.78%)
Apr 23, 2013 79.55 81.23 79.53 80.55 654,585 +1.48(+1.87%)
Apr 22, 2013 79.85 79.97 78.75 79.07 564,056 -0.86(-1.08%)
Apr 19, 2013 79.14 80.69 77.98 79.93 1,044,957 +1.01(+1.28%)
Apr 18, 2013 79.80 79.86 78.81 78.92 653,546 -0.90(-1.13%)
Apr 17, 2013 80.25 80.25 79.05 79.82 762,815 -0.65(-0.81%)
Apr 16, 2013 80.69 80.97 79.80 80.47 720,223 +0.20(+0.25%)
Apr 15, 2013 81.89 82.20 79.99 80.27 1,004,499 -1.72(-2.10%)
Apr 12, 2013 82.96 83.52 81.58 81.99 1,009,086 -1.02(-1.23%)
Apr 11, 2013 81.03 83.37 80.81 83.01 1,041,745 +1.78(+2.19%)
Apr 10, 2013 79.00 81.85 79.00 81.23 1,758,927 +2.52(+3.20%)
Apr 09, 2013 79.97 79.97 78.50 78.71 1,462,823 -1.92(-2.38%)
Apr 08, 2013 81.00 81.15 80.35 80.63 837,488 -0.32(-0.40%)
Apr 05, 2013 81.62 81.62 80.75 80.95 913,888 -1.25(-1.52%)
Apr 04, 2013 82.20 82.97 81.93 82.20 819,476 +0.08(+0.10%)
Apr 03, 2013 82.80 82.95 81.50 82.12 846,044 -0.71(-0.86%)
Apr 02, 2013 82.49 82.91 81.33 82.83 956,279 +0.49(+0.60%)
Apr 01, 2013 82.54 83.03 81.66 82.34 749,343 -0.31(-0.38%)
Mar 28, 2013 81.34 83.07 81.29 82.65 1,291,340 +1.01(+1.24%)
Mar 27, 2013 81.02 81.70 80.96 81.64 551,193 +0.04(+0.05%)
Mar 26, 2013 80.86 81.61 80.56 81.60 969,581 +1.07(+1.33%)
Mar 25, 2013 79.83 80.94 79.33 80.53 1,150,900 +0.72(+0.90%)
Mar 22, 2013 80.12 80.44 78.97 79.81 590,353 -0.22(-0.27%)
Mar 21, 2013 79.91 80.72 79.85 80.03 616,238 -0.19(-0.24%)
Mar 20, 2013 80.07 80.70 79.80 80.22 730,981 +0.15(+0.19%)
Mar 19, 2013 80.64 80.94 79.77 80.07 1,370,222 -0.63(-0.78%)
Mar 18, 2013 79.09 80.76 79.01 80.70 1,219,201 +1.13(+1.42%)
Mar 15, 2013 77.90 79.59 77.41 79.57 1,237,958 +1.90(+2.45%)
Mar 14, 2013 78.90 79.12 77.36 77.67 763,234 -1.10(-1.40%)
Mar 13, 2013 77.54 78.85 77.32 78.77 644,976 +1.41(+1.82%)
Mar 12, 2013 77.26 77.66 76.89 77.36 660,535 -0.17(-0.22%)
Mar 11, 2013 76.88 78.06 76.84 77.53 689,362 +0.69(+0.90%)
Mar 08, 2013 76.44 77.16 75.63 76.84 736,386 +0.62(+0.81%)
Mar 07, 2013 76.04 76.75 75.70 76.22 965,808 +0.04(+0.05%)
Mar 06, 2013 77.10 77.24 75.97 76.18 1,255,676 -0.77(-1.00%)
Mar 05, 2013 77.07 77.46 76.72 76.95 1,288,506 -0.07(-0.09%)
Mar 04, 2013 76.24 77.25 76.10 77.02 1,098,428 +0.65(+0.85%)
Mar 01, 2013 76.37 76.66 75.62 76.37 1,272,624 +0.03(+0.04%)
Feb 28, 2013 77.10 77.41 76.34 76.34 1,180,713 -0.96(-1.24%)
Feb 27, 2013 77.29 77.58 76.22 77.30 720,813 +0.15(+0.19%)
Feb 26, 2013 78.42 78.93 76.42 77.15 990,145 -1.21(-1.54%)
Feb 25, 2013 79.46 79.74 78.36 78.36 579,811 -0.85(-1.07%)
Feb 22, 2013 79.20 79.46 78.63 79.21 538,188 +0.15(+0.19%)
Feb 21, 2013 79.26 80.05 78.56 79.06 915,160 -0.44(-0.55%)
Feb 20, 2013 80.42 80.94 79.39 79.50 648,693 -1.22(-1.51%)
Feb 19, 2013 79.12 81.44 78.57 80.72 1,730,690 +1.72(+2.18%)
Feb 15, 2013 78.83 79.18 77.93 79.00 1,247,063 +0.16(+0.20%)
Feb 14, 2013 78.66 79.72 78.58 78.84 1,005,376 -0.13(-0.16%)
Feb 13, 2013 78.90 79.13 77.85 78.97 1,038,574 +0.37(+0.47%)
Feb 12, 2013 78.39 78.63 77.51 78.60 876,859 +0.21(+0.27%)
Feb 11, 2013 78.65 78.91 77.23 78.39 758,016 -0.51(-0.65%)
Feb 08, 2013 78.34 79.72 78.01 78.90 1,298,137 +1.76(+2.28%)
Feb 07, 2013 79.85 81.00 73.67 77.14 5,129,980 +4.24(+5.82%)
Feb 06, 2013 72.85 73.43 72.53 72.90 848,117 +0.67(+0.93%)
Feb 04, 2013 73.31 73.72 72.14 72.23 1,063,391 -1.43(-1.94%)
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.