Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

204.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 86.03 86.19 84.83 85.37 715,910 -0.40(-0.47%)
Feb 28, 2012 84.56 86.09 84.42 85.77 814,251 +1.60(+1.90%)
Feb 27, 2012 84.46 84.74 84.06 84.17 1,104,093 -0.41(-0.48%)
Feb 24, 2012 85.19 85.71 84.38 84.58 925,348 -0.57(-0.67%)
Feb 23, 2012 85.33 85.56 84.80 85.15 1,985,405 +0.07(+0.08%)
Feb 22, 2012 85.35 86.00 85.00 85.08 1,295,463 -0.31(-0.36%)
Feb 21, 2012 84.76 86.23 84.49 85.39 1,631,366 -0.18(-0.21%)
Feb 17, 2012 86.45 87.49 85.48 85.57 2,096,012 -0.33(-0.38%)
Feb 16, 2012 84.12 86.30 83.95 85.90 5,455,769 +6.50(+8.19%)
Feb 15, 2012 79.96 80.22 79.11 79.40 1,354,301 -0.37(-0.46%)
Feb 14, 2012 79.33 79.88 78.94 79.77 773,922 +0.34(+0.43%)
Feb 13, 2012 80.20 80.39 79.25 79.43 830,751 -0.56(-0.70%)
Feb 10, 2012 79.18 80.05 79.02 79.99 823,347 -0.13(-0.16%)
Feb 09, 2012 78.80 80.31 78.58 80.12 2,236,164 +1.29(+1.64%)
Feb 08, 2012 77.23 79.07 77.01 78.83 2,775,799 +1.60(+2.07%)
Feb 07, 2012 76.56 77.35 76.56 77.23 1,005,916 +0.39(+0.51%)
Feb 06, 2012 76.91 76.97 76.51 76.84 359,053 -0.08(-0.10%)
Feb 03, 2012 77.12 77.21 76.66 76.92 1,193,643 +0.65(+0.85%)
Feb 02, 2012 77.05 77.05 75.69 76.27 983,922 -0.39(-0.51%)
Feb 01, 2012 77.08 77.55 76.44 76.66 769,716 +0.02(+0.03%)
Jan 31, 2012 76.70 77.07 76.20 76.64 780,085 +0.07(+0.09%)
Jan 30, 2012 76.96 76.97 75.01 76.57 1,028,608 +1.22(+1.62%)
Jan 27, 2012 74.93 75.59 74.67 75.35 380,068 +0.29(+0.39%)
Jan 26, 2012 76.46 76.49 74.89 75.06 577,746 -0.92(-1.21%)
Jan 25, 2012 74.95 76.00 74.87 75.98 491,603 +0.75(+1.00%)
Jan 24, 2012 74.69 75.34 74.26 75.23 615,091 +0.33(+0.44%)
Jan 23, 2012 74.77 75.04 74.18 74.90 771,667 +0.15(+0.20%)
Jan 20, 2012 75.17 75.44 74.28 74.75 1,302,102 -0.40(-0.53%)
Jan 19, 2012 75.17 76.33 74.49 75.15 935,111 +1.52(+2.06%)
Jan 18, 2012 72.01 73.63 71.80 73.63 646,032 +1.55(+2.15%)
Jan 17, 2012 72.05 72.45 71.95 72.08 619,226 +0.62(+0.87%)
Jan 13, 2012 71.04 72.02 71.02 71.46 318,219 -0.19(-0.27%)
Jan 12, 2012 72.30 72.30 70.94 71.65 487,126 -0.37(-0.51%)
Jan 11, 2012 71.60 72.49 71.60 72.02 550,947 +0.48(+0.67%)
Jan 10, 2012 72.18 72.36 71.42 71.54 396,469 +0.06(+0.08%)
Jan 09, 2012 71.86 71.90 70.76 71.48 686,037 -0.02(-0.03%)
Jan 06, 2012 71.29 72.06 70.80 71.50 1,346,599 +0.33(+0.46%)
Jan 05, 2012 70.44 71.42 69.66 71.17 596,899 +0.45(+0.64%)
Jan 04, 2012 69.00 71.10 68.79 70.72 1,412,796 +1.09(+1.57%)
Dec 30, 2011 69.92 70.53 69.60 69.63 452,446 -0.72(-1.02%)
Dec 29, 2011 70.51 71.14 69.54 70.35 481,219 +0.09(+0.13%)
Dec 28, 2011 70.98 71.69 70.18 70.26 475,231 -0.66(-0.93%)
Dec 27, 2011 70.12 71.35 69.97 70.92 545,704 +0.67(+0.95%)
Dec 23, 2011 69.64 70.45 69.57 70.25 411,003 +1.75(+2.55%)
Dec 21, 2011 68.97 69.18 68.17 68.50 1,020,170 -0.49(-0.71%)
Dec 20, 2011 68.04 69.32 67.92 68.99 811,485 +2.00(+2.99%)
Dec 19, 2011 68.20 68.50 66.96 66.99 751,339 -1.01(-1.49%)
Dec 16, 2011 68.32 68.64 67.62 68.00 1,085,836 +0.29(+0.43%)
Dec 15, 2011 67.57 68.17 67.34 67.71 617,239 +0.81(+1.21%)
Dec 14, 2011 67.84 67.86 66.71 66.90 818,887 -1.00(-1.47%)
Dec 13, 2011 69.60 70.03 67.71 67.90 746,077 -1.26(-1.82%)
Dec 12, 2011 69.89 70.08 69.10 69.16 1,174,858 -1.12(-1.59%)
Dec 09, 2011 69.97 70.77 69.79 70.28 774,368 +0.38(+0.54%)
Dec 08, 2011 69.55 70.59 69.38 69.90 578,279 -0.10(-0.14%)
Dec 07, 2011 69.70 70.31 69.63 70.00 610,522 -0.09(-0.13%)
Dec 06, 2011 70.23 70.54 69.75 70.09 758,922 +0.17(+0.24%)
Dec 05, 2011 69.52 70.55 69.30 69.92 545,279 +0.86(+1.25%)
Dec 02, 2011 69.44 69.47 68.49 69.06 616,837 +0.31(+0.45%)
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.