Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

232.50 USD -0.06 (-0.03%)
Streaming Delayed Price Updated: 12:43 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 73.80 74.04 72.96 73.66 953,070 +0.14(+0.19%)
Jan 31, 2013 73.47 74.05 73.04 73.52 1,019,170 -0.01(-0.01%)
Jan 30, 2013 74.41 74.89 73.50 73.53 790,678 -1.04(-1.39%)
Jan 29, 2013 75.83 75.83 74.49 74.57 851,913 -1.37(-1.80%)
Jan 28, 2013 75.42 76.71 75.25 75.94 1,043,469 +0.69(+0.92%)
Jan 25, 2013 75.01 75.65 74.78 75.25 702,301 +0.24(+0.32%)
Jan 24, 2013 75.00 75.48 74.31 75.01 587,931 +0.26(+0.35%)
Jan 23, 2013 73.86 74.94 73.78 74.75 409,368 +0.67(+0.90%)
Jan 22, 2013 73.75 74.44 73.61 74.08 418,288 +0.33(+0.45%)
Jan 18, 2013 73.43 73.78 73.25 73.75 266,414 +0.33(+0.45%)
Jan 17, 2013 73.15 74.23 73.10 73.42 449,646 +0.06(+0.08%)
Jan 16, 2013 73.82 73.82 72.98 73.36 368,633 -0.28(-0.38%)
Jan 15, 2013 72.36 73.72 71.52 73.64 441,904 +1.06(+1.46%)
Jan 14, 2013 72.02 72.83 71.90 72.58 663,167 +0.29(+0.40%)
Jan 11, 2013 72.08 73.74 71.48 72.29 780,166 +0.53(+0.74%)
Jan 10, 2013 72.56 72.56 71.51 71.76 583,158 -0.63(-0.87%)
Jan 09, 2013 72.39 73.22 72.22 72.39 537,527 +0.22(+0.30%)
Jan 08, 2013 73.17 73.66 72.14 72.17 840,290 -1.20(-1.64%)
Jan 07, 2013 73.15 73.80 73.15 73.37 1,054,387 -0.25(-0.34%)
Jan 04, 2013 72.75 73.64 72.39 73.62 614,933 +1.13(+1.56%)
Jan 03, 2013 72.85 73.44 72.13 72.49 520,539 +0.00(+0.00%)
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.