Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

200.71 USD +0.67 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 34.75 36.09 34.53 36.04 766,550 +1.36(+3.92%)
Apr 30, 2008 35.47 35.47 34.48 34.68 366,876 -0.66(-1.87%)
Apr 29, 2008 35.08 35.75 35.04 35.34 386,244 +0.28(+0.80%)
Apr 28, 2008 34.90 35.28 34.65 35.06 690,942 +0.36(+1.04%)
Apr 25, 2008 34.34 34.88 33.84 34.70 813,127 +0.35(+1.02%)
Apr 24, 2008 33.67 34.77 33.61 34.35 716,126 +0.77(+2.29%)
Apr 23, 2008 34.04 34.16 33.08 33.58 1,003,407 -0.46(-1.35%)
Apr 22, 2008 34.76 34.93 33.60 34.04 513,360 -0.78(-2.24%)
Apr 21, 2008 34.65 34.83 34.01 34.82 494,809 -0.16(-0.46%)
Apr 18, 2008 34.83 35.50 34.83 34.98 585,592 +0.64(+1.86%)
Apr 17, 2008 34.50 34.71 34.16 34.34 381,840 -0.33(-0.95%)
Apr 16, 2008 33.99 34.74 33.31 34.67 663,545 +1.23(+3.68%)
Apr 15, 2008 34.02 34.08 33.29 33.44 1,074,474 -0.32(-0.95%)
Apr 14, 2008 34.26 34.41 33.71 33.76 808,509 -0.57(-1.66%)
Apr 11, 2008 34.39 34.97 33.94 34.33 732,110 -0.25(-0.72%)
Apr 10, 2008 34.33 35.37 34.26 34.58 865,000 +0.21(+0.61%)
Apr 09, 2008 35.71 35.74 34.34 34.37 586,234 -1.19(-3.35%)
Apr 08, 2008 35.39 35.76 35.23 35.56 607,400 -0.01(-0.03%)
Apr 07, 2008 36.11 36.11 35.48 35.57 487,800 -0.37(-1.03%)
Apr 04, 2008 36.01 36.36 35.48 35.94 576,100 +0.10(+0.28%)
Apr 03, 2008 35.50 36.00 35.33 35.84 689,950 +0.03(+0.08%)
Apr 02, 2008 35.47 36.86 35.43 35.81 1,280,838 +0.27(+0.76%)
Apr 01, 2008 35.03 35.54 34.90 35.54 1,471,591 +1.49(+4.38%)
Mar 31, 2008 33.56 34.28 33.56 34.05 1,112,690 +0.67(+2.01%)
Mar 28, 2008 33.90 33.91 33.27 33.38 824,000 -0.53(-1.56%)
Mar 27, 2008 35.17 35.20 33.85 33.91 1,141,690 -1.21(-3.45%)
Mar 26, 2008 35.30 35.46 34.70 35.12 771,929 -0.28(-0.79%)
Mar 25, 2008 35.89 35.89 35.00 35.40 843,800 -0.31(-0.87%)
Mar 24, 2008 34.22 36.23 34.17 35.71 950,300 +1.55(+4.54%)
Mar 21, 2008 33.08 34.40 32.88 34.16 1,357,328 +0.00(+0.00%)
Mar 20, 2008 33.08 34.40 32.88 34.16 1,357,328 +1.28(+3.89%)
Mar 19, 2008 32.81 34.27 32.74 32.88 1,075,932 +0.17(+0.52%)
Mar 18, 2008 32.75 33.19 32.05 32.71 1,406,962 +0.22(+0.68%)
Mar 17, 2008 33.18 33.49 31.88 32.49 1,589,379 -1.34(-3.96%)
Mar 14, 2008 34.24 34.27 32.87 33.83 889,285 -0.20(-0.59%)
Mar 13, 2008 33.17 34.34 32.87 34.03 945,079 +0.49(+1.46%)
Mar 12, 2008 33.59 34.29 33.09 33.54 958,863 -0.04(-0.12%)
Mar 11, 2008 33.47 34.04 32.57 33.58 1,473,844 +0.81(+2.47%)
Mar 10, 2008 32.94 33.26 32.71 32.77 762,145 -0.06(-0.18%)
Mar 07, 2008 32.52 33.47 32.40 32.83 690,400 -0.06(-0.18%)
Mar 06, 2008 33.99 34.20 32.84 32.89 730,453 -1.21(-3.55%)
Mar 05, 2008 33.58 34.74 33.58 34.10 1,086,270 +0.57(+1.70%)
Mar 04, 2008 33.67 34.11 33.32 33.53 1,143,450 -0.56(-1.64%)
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.