Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

204.47 USD +0.31 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 88.00 88.93 87.98 88.57 939,540 +0.59(+0.67%)
Mar 29, 2012 88.59 88.82 87.28 87.98 774,608 -0.81(-0.91%)
Mar 28, 2012 90.71 90.79 88.65 88.79 837,964 -1.72(-1.90%)
Mar 27, 2012 90.70 91.05 90.27 90.51 853,735 +0.18(+0.20%)
Mar 26, 2012 89.58 90.40 89.54 90.33 481,297 +1.34(+1.51%)
Mar 23, 2012 89.01 89.17 88.31 88.99 523,169 -0.19(-0.21%)
Mar 22, 2012 88.75 89.72 88.32 89.18 785,383 +0.07(+0.08%)
Mar 21, 2012 89.29 89.65 88.90 89.11 528,179 +0.30(+0.34%)
Mar 20, 2012 88.33 89.35 88.18 88.81 1,369,499 +0.31(+0.35%)
Mar 19, 2012 87.81 88.85 87.33 88.50 1,009,346 +0.45(+0.51%)
Mar 16, 2012 89.44 89.50 87.57 88.05 820,762 -1.20(-1.34%)
Mar 15, 2012 89.07 89.46 88.57 89.25 1,022,309 +0.08(+0.09%)
Mar 14, 2012 88.49 89.41 88.24 89.17 791,166 +0.69(+0.78%)
Mar 13, 2012 88.14 88.55 87.66 88.48 876,743 +0.99(+1.13%)
Mar 12, 2012 87.39 87.91 86.97 87.49 615,352 +0.22(+0.25%)
Mar 09, 2012 87.05 87.76 86.75 87.27 803,658 +0.33(+0.38%)
Mar 08, 2012 86.90 87.29 86.51 86.94 784,906 +0.14(+0.16%)
Mar 07, 2012 87.05 87.14 86.27 86.80 1,218,304 -0.21(-0.24%)
Mar 06, 2012 86.39 87.28 85.88 87.01 1,314,223 +0.17(+0.20%)
Mar 05, 2012 86.69 87.36 86.49 86.84 1,679,568 +0.13(+0.15%)
Mar 02, 2012 86.27 87.06 85.95 86.71 1,320,763 +0.73(+0.85%)
Mar 01, 2012 85.73 86.39 85.25 85.98 1,159,460 +0.61(+0.71%)
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%)
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.