Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

193.91 USD +1.37 (+0.71%)
Official Closing Price Updated: 7:52 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 162.40 164.68 162.27 164.24 1,056,018 -0.39(-0.24%)
Jan 30, 2017 165.35 165.35 163.16 164.63 727,006 +0.26(+0.16%)
Jan 27, 2017 166.15 166.28 163.94 164.37 768,677 -1.13(-0.68%)
Jan 26, 2017 167.75 169.42 165.34 165.50 1,301,606 -2.00(-1.19%)
Jan 25, 2017 169.40 170.31 167.00 167.50 968,640 -0.79(-0.47%)
Jan 24, 2017 168.80 170.98 167.78 168.29 882,432 +0.51(+0.30%)
Jan 23, 2017 167.08 168.63 164.27 167.78 1,416,691 -3.72(-2.17%)
Jan 20, 2017 172.24 172.91 170.41 171.50 731,320 -0.22(-0.13%)
Jan 19, 2017 174.21 174.82 171.22 171.72 606,596 -2.26(-1.30%)
Jan 18, 2017 173.01 174.18 171.76 173.98 791,460 +0.98(+0.57%)
Jan 17, 2017 174.34 177.50 172.94 173.00 1,048,921 -1.79(-1.02%)
Jan 13, 2017 174.79 174.79 174.79 0 +0.32(+0.18%)
Jan 12, 2017 172.42 174.61 172.00 174.47 744,697 +1.04(+0.60%)
Jan 11, 2017 173.51 174.99 170.92 173.43 889,019 +3.51(+2.07%)
Jan 10, 2017 168.70 171.92 168.63 169.92 621,328 +0.39(+0.23%)
Jan 09, 2017 170.06 170.28 168.32 169.53 560,162 -0.10(-0.06%)
Jan 06, 2017 171.32 171.99 169.30 169.63 827,978 -2.25(-1.31%)
Jan 05, 2017 170.87 173.06 170.23 171.88 860,980 -0.12(-0.07%)
Jan 04, 2017 170.37 173.17 170.37 172.00 642,367 +1.40(+0.82%)
Jan 03, 2017 170.78 171.36 169.31 170.60 691,526 +1.48(+0.88%)
Dec 30, 2016 169.12 169.12 169.12 0 -1.16(-0.68%)
Dec 29, 2016 170.08 171.08 169.46 170.28 431,392 -0.14(-0.08%)
Dec 28, 2016 172.01 172.93 170.35 170.42 360,259 -1.42(-0.83%)
Dec 27, 2016 170.72 172.75 170.72 171.84 508,693 +0.95(+0.56%)
Dec 23, 2016 170.89 170.89 170.89 0 +0.50(+0.29%)
Dec 22, 2016 172.70 173.41 169.69 170.39 946,108 -3.12(-1.80%)
Dec 21, 2016 174.76 175.47 173.31 173.51 454,730 -2.12(-1.21%)
Dec 20, 2016 176.33 172.22 175.63 1,246,277 +1.81(+1.04%)
Dec 19, 2016 171.61 175.55 171.61 173.82 549,230 +1.91(+1.11%)
Dec 16, 2016 173.36 173.99 171.17 171.91 891,704 -1.01(-0.58%)
Dec 15, 2016 171.62 173.45 171.01 172.92 663,537 +1.41(+0.82%)
Dec 14, 2016 173.03 174.29 169.89 171.51 1,458,012 -0.36(-0.21%)
Dec 13, 2016 173.26 174.95 171.15 171.87 1,009,879 -1.13(-0.65%)
Dec 12, 2016 174.21 175.65 171.76 173.00 1,089,596 -2.58(-1.47%)
Dec 09, 2016 176.05 177.32 173.96 175.58 521,612 -0.94(-0.53%)
Dec 08, 2016 176.41 177.83 175.18 176.52 796,781 -0.26(-0.15%)
Dec 07, 2016 172.38 177.00 172.38 176.78 774,460 +3.47(+2.00%)
Dec 06, 2016 170.18 173.76 169.85 173.31 753,400 +2.78(+1.63%)
Dec 05, 2016 171.44 171.96 169.96 170.53 740,266 +0.39(+0.23%)
Dec 02, 2016 170.46 171.98 169.88 170.14 487,012 -0.62(-0.36%)
Dec 01, 2016 169.18 171.57 167.32 170.76 858,744 +1.04(+0.61%)
Nov 30, 2016 169.48 170.67 168.41 169.72 827,542 -0.08(-0.05%)
Nov 29, 2016 172.34 173.49 169.70 169.80 639,718 -0.97(-0.57%)
Nov 28, 2016 171.15 174.31 170.55 170.77 1,022,706 -0.09(-0.05%)
Nov 25, 2016 171.69 172.02 170.13 170.86 405,559 -0.18(-0.11%)
Nov 23, 2016 171.04 171.04 171.04 0 +0.75(+0.44%)
Nov 22, 2016 167.63 170.98 167.07 170.29 1,387,858 +3.39(+2.03%)
Nov 21, 2016 162.75 167.39 162.00 166.90 764,665 +4.33(+2.66%)
Nov 18, 2016 166.12 166.73 162.23 162.57 1,226,554 -3.75(-2.25%)
Nov 17, 2016 163.44 166.97 162.34 166.32 1,496,734 +3.34(+2.05%)
Nov 16, 2016 163.74 160.95 162.98 1,880,836 -1.35(-0.82%)
Nov 15, 2016 164.00 166.90 161.53 164.33 7,352,245 +21.43(+15.00%)
Nov 14, 2016 145.28 146.92 142.20 142.90 3,405,417 -2.12(-1.46%)
Nov 11, 2016 145.11 147.23 143.63 145.02 1,740,079 -0.80(-0.55%)
Nov 10, 2016 140.85 146.45 140.85 145.82 2,272,028 +5.49(+3.91%)
Nov 09, 2016 134.79 140.54 134.20 140.33 1,349,866 +2.66(+1.93%)
Nov 08, 2016 137.45 139.00 136.10 137.67 921,046 +0.13(+0.09%)
Nov 07, 2016 137.54 137.83 136.22 137.54 859,341 +1.35(+0.99%)
Nov 04, 2016 138.85 140.00 135.76 136.19 1,095,257 -2.66(-1.92%)
Nov 03, 2016 138.80 140.29 138.23 138.85 1,020,029 +0.71(+0.51%)
Nov 02, 2016 139.66 140.00 137.12 138.14 731,766 -1.65(-1.18%)
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.