Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

204.58 USD +1.77 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 42.12 42.36 42.36 42.36 627,600 +0.44(+1.05%)
Mar 31, 2010 42.22 42.50 41.89 41.92 1,191,193 -0.31(-0.73%)
Mar 30, 2010 42.17 42.48 42.03 42.23 715,579 +0.04(+0.09%)
Mar 29, 2010 42.65 42.65 42.00 42.19 1,278,809 -0.29(-0.68%)
Mar 26, 2010 42.91 43.21 42.03 42.48 1,590,309 -0.54(-1.26%)
Mar 25, 2010 43.61 43.75 43.02 43.02 1,332,813 -0.37(-0.85%)
Mar 24, 2010 43.71 43.90 43.36 43.39 1,290,830 -0.57(-1.30%)
Mar 23, 2010 43.77 44.11 43.66 43.96 1,447,463 +0.32(+0.73%)
Mar 22, 2010 43.17 43.85 43.02 43.64 1,125,688 +0.38(+0.88%)
Mar 19, 2010 42.67 43.27 42.47 43.26 1,915,502 +0.76(+1.79%)
Mar 18, 2010 42.38 42.55 42.06 42.50 2,674,097 +0.15(+0.35%)
Mar 17, 2010 42.47 42.59 42.11 42.35 1,653,022 +0.05(+0.12%)
Mar 16, 2010 41.87 42.65 41.85 42.30 843,302 +0.22(+0.52%)
Mar 15, 2010 41.86 42.15 41.85 42.08 1,806,249 -0.10(-0.24%)
Mar 12, 2010 42.44 42.55 42.04 42.18 1,154,929 -0.20(-0.47%)
Mar 11, 2010 42.14 42.42 41.92 42.38 1,361,507 +0.25(+0.59%)
Mar 10, 2010 41.91 42.28 41.88 42.13 1,692,326 +0.19(+0.45%)
Mar 09, 2010 42.04 42.36 41.79 41.94 2,018,651 -0.16(-0.38%)
Mar 08, 2010 42.33 42.34 41.70 42.10 3,080,002 -0.19(-0.45%)
Mar 05, 2010 41.97 42.29 41.78 42.29 1,914,220 +0.51(+1.22%)
Mar 04, 2010 41.63 42.00 41.60 41.78 1,159,656 +0.29(+0.70%)
Mar 03, 2010 41.35 41.76 41.23 41.49 1,036,593 +0.15(+0.36%)
Mar 02, 2010 41.42 41.71 41.14 41.34 1,220,986 +0.04(+0.10%)
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.