Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

212.50 USD +0.25 (+0.12%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 39.30 39.63 38.25 38.83 1,223,586 -0.57(-1.45%)
Jun 27, 2008 39.66 40.28 38.76 39.40 1,498,143 -0.10(-0.25%)
Jun 26, 2008 39.43 40.11 39.18 39.50 1,582,245 -0.58(-1.45%)
Jun 25, 2008 39.00 40.65 38.81 40.08 1,602,409 +1.42(+3.67%)
Jun 24, 2008 38.90 39.52 38.22 38.66 1,341,140 -0.49(-1.25%)
Jun 23, 2008 40.23 40.45 38.76 39.15 1,274,159 -0.82(-2.05%)
Jun 20, 2008 40.49 40.50 39.36 39.97 1,780,975 -0.78(-1.91%)
Jun 19, 2008 40.15 40.87 39.87 40.75 1,575,181 +0.70(+1.75%)
Jun 18, 2008 40.85 40.99 39.98 40.05 1,965,004 -1.17(-2.84%)
Jun 17, 2008 41.70 41.98 41.16 41.22 1,734,396 -0.33(-0.79%)
Jun 16, 2008 39.99 41.66 39.98 41.55 3,590,277 +2.26(+5.75%)
Jun 13, 2008 39.00 39.99 38.93 39.29 2,476,063 +0.47(+1.21%)
Jun 12, 2008 39.19 40.01 38.77 38.82 2,581,055 -0.03(-0.08%)
Jun 11, 2008 40.87 40.95 38.74 38.85 2,269,959 -1.91(-4.69%)
Jun 10, 2008 40.78 41.23 40.40 40.76 1,549,119 -0.32(-0.78%)
Jun 09, 2008 40.54 41.27 40.37 41.08 1,896,891 +0.78(+1.94%)
Jun 06, 2008 41.19 41.42 40.15 40.30 2,954,000 -1.44(-3.45%)
Jun 05, 2008 40.60 41.85 40.60 41.74 2,549,777 +1.19(+2.93%)
Jun 04, 2008 40.47 40.80 40.04 40.55 1,665,989 +0.04(+0.10%)
Jun 03, 2008 40.62 40.96 39.82 40.51 1,854,462 -0.06(-0.15%)
Jun 02, 2008 40.27 40.76 39.93 40.57 2,309,461 +0.27(+0.67%)
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%)
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.