Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

203.99 USD +1.18 (+0.58%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 33.40 34.44 33.17 34.09 854,875 +0.55(+1.64%)
Feb 29, 2008 34.37 34.65 33.44 33.54 919,863 -1.26(-3.62%)
Feb 28, 2008 34.79 35.00 34.08 34.80 793,000 -0.24(-0.68%)
Feb 27, 2008 35.01 35.46 34.56 35.04 1,051,500 -0.25(-0.71%)
Feb 26, 2008 34.60 35.81 34.51 35.29 801,450 +0.64(+1.85%)
Feb 25, 2008 33.52 34.74 33.19 34.65 1,047,465 +1.05(+3.13%)
Feb 22, 2008 33.57 33.69 32.97 33.60 1,072,660 +0.06(+0.18%)
Feb 21, 2008 34.63 34.77 33.50 33.54 1,178,550 -0.90(-2.61%)
Feb 20, 2008 33.39 34.85 33.39 34.44 1,039,101 +0.64(+1.89%)
Feb 19, 2008 33.95 34.20 33.48 33.80 976,326 +0.14(+0.42%)
Feb 18, 2008 33.80 33.90 33.18 33.66 0 +0.00(+0.00%)
Feb 15, 2008 33.80 33.90 33.18 33.66 1,474,298 -0.34(-1.00%)
Feb 14, 2008 34.00 34.67 33.11 34.00 4,442,567 -1.43(-4.04%)
Feb 13, 2008 35.25 35.75 34.78 35.43 1,386,037 +0.34(+0.97%)
Feb 12, 2008 36.06 36.58 34.68 35.09 1,042,945 -0.85(-2.37%)
Feb 11, 2008 34.94 36.03 34.10 35.94 989,700 +0.96(+2.74%)
Feb 08, 2008 36.00 36.09 34.32 34.98 1,475,300 -0.94(-2.62%)
Feb 07, 2008 34.52 36.87 34.19 35.92 1,787,435 +1.11(+3.19%)
Feb 06, 2008 35.15 36.18 34.73 34.81 532,921 -0.22(-0.63%)
Feb 05, 2008 35.96 36.10 35.03 35.03 840,000 -1.32(-3.63%)
Feb 04, 2008 36.47 36.47 35.68 36.35 1,058,800 -0.12(-0.33%)
Feb 01, 2008 36.16 37.22 35.82 36.47 1,783,572 +0.69(+1.93%)
Jan 31, 2008 34.40 36.13 34.18 35.78 1,412,100 +0.93(+2.67%)
Jan 30, 2008 34.87 35.78 34.65 34.85 717,720 -0.18(-0.51%)
Jan 29, 2008 34.21 35.10 33.95 35.03 970,742 +0.88(+2.58%)
Jan 28, 2008 33.02 34.18 32.15 34.15 1,064,200 +0.93(+2.80%)
Jan 25, 2008 34.64 34.72 33.08 33.22 955,674 -1.21(-3.51%)
Jan 24, 2008 33.84 34.52 33.69 34.43 1,389,500 +0.83(+2.47%)
Jan 23, 2008 31.46 34.02 31.46 33.60 1,964,220 +1.37(+4.25%)
Jan 22, 2008 30.49 32.64 30.49 32.23 1,137,070 +0.41(+1.29%)
Jan 21, 2008 31.47 32.20 31.19 31.82 0 +0.00(+0.00%)
Jan 18, 2008 31.47 32.20 31.19 31.82 1,507,600 +0.51(+1.63%)
Jan 17, 2008 32.00 32.49 31.28 31.31 1,710,400 -0.62(-1.94%)
Jan 16, 2008 31.36 32.41 31.01 31.93 1,543,767 +0.73(+2.34%)
Jan 15, 2008 31.41 31.96 30.99 31.20 1,398,736 -0.71(-2.23%)
Jan 14, 2008 31.16 32.12 30.17 31.91 3,026,200 -0.14(-0.44%)
Jan 11, 2008 33.18 33.18 32.00 32.05 2,086,000 -1.57(-4.67%)
Jan 10, 2008 34.53 34.53 32.62 33.62 3,316,849 -1.21(-3.47%)
Jan 09, 2008 35.37 35.97 33.46 34.83 2,981,000 -0.53(-1.50%)
Jan 08, 2008 37.39 37.85 35.29 35.36 1,835,500 -1.92(-5.15%)
Jan 07, 2008 35.76 37.42 35.50 37.28 2,282,607 +1.61(+4.51%)
Jan 04, 2008 37.52 37.59 35.67 35.67 1,899,600 -2.28(-6.01%)
Jan 03, 2008 37.58 38.16 37.35 37.95 1,587,300 +0.36(+0.96%)
Jan 02, 2008 37.91 38.15 37.17 37.59 1,789,200 -0.40(-1.05%)
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.