Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

197.45 USD +4.91 (+2.55%)
Streaming Delayed Price Updated: 9:03 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 160.41 160.73 158.03 159.29 789,623 +0.36(+0.23%)
Jun 29, 2015 163.08 163.08 158.81 158.93 516,328 -5.35(-3.26%)
Jun 26, 2015 164.98 165.16 163.48 164.28 858,630 +0.08(+0.05%)
Jun 25, 2015 163.46 164.59 162.97 164.20 653,350 +0.78(+0.48%)
Jun 24, 2015 164.00 164.72 162.70 163.42 491,248 -0.47(-0.29%)
Jun 23, 2015 163.71 165.00 163.04 163.89 560,272 +0.63(+0.39%)
Jun 22, 2015 161.02 163.51 160.33 163.26 879,679 +2.76(+1.72%)
Jun 19, 2015 159.64 161.94 159.49 160.50 649,737 +0.25(+0.16%)
Jun 18, 2015 159.67 160.78 159.13 160.25 470,820 +1.26(+0.79%)
Jun 17, 2015 159.12 160.67 157.65 158.99 688,562 -0.06(-0.04%)
Jun 16, 2015 158.41 159.59 157.87 159.05 524,097 +0.73(+0.46%)
Jun 15, 2015 160.12 160.68 158.12 158.32 600,812 -2.89(-1.79%)
Jun 12, 2015 160.29 161.65 159.98 161.21 438,503 +0.68(+0.42%)
Jun 11, 2015 160.31 161.08 159.68 160.53 462,429 +0.26(+0.16%)
Jun 10, 2015 158.55 160.65 157.54 160.27 1,170,105 +2.85(+1.81%)
Jun 09, 2015 156.40 158.54 156.24 157.42 1,012,156 +0.11(+0.07%)
Jun 08, 2015 157.25 157.85 156.59 157.31 924,514 -0.08(-0.05%)
Jun 05, 2015 156.27 157.86 156.17 157.39 672,610 +0.79(+0.50%)
Jun 04, 2015 155.73 157.10 155.54 156.60 579,850 +0.07(+0.04%)
Jun 03, 2015 155.72 156.83 154.81 156.53 997,998 +1.17(+0.75%)
Jun 02, 2015 153.26 155.42 152.20 155.36 976,665 +2.04(+1.33%)
Jun 01, 2015 154.28 154.89 152.71 153.32 764,135 +0.10(+0.07%)
May 29, 2015 155.31 155.69 153.19 153.22 1,032,745 -3.13(-2.00%)
May 28, 2015 157.25 158.05 155.63 156.35 643,706 -0.87(-0.55%)
May 27, 2015 158.29 158.80 156.51 157.22 870,790 -0.78(-0.49%)
May 26, 2015 160.07 160.82 157.44 158.00 1,120,856 -2.20(-1.37%)
May 22, 2015 157.42 160.20 160.20 160.20 2,201,000 +2.70(+1.71%)
May 21, 2015 144.19 160.90 143.00 157.50 4,243,634 +7.60(+5.07%)
May 20, 2015 152.76 153.97 149.90 149.90 1,581,892 -3.04(-1.99%)
May 19, 2015 152.65 154.84 151.98 152.94 1,096,306 +1.06(+0.70%)
May 18, 2015 150.99 153.12 150.85 151.88 2,099,333 +0.26(+0.17%)
May 15, 2015 149.57 151.84 149.52 151.62 840,057 +1.76(+1.17%)
May 14, 2015 150.00 151.21 148.75 149.86 979,890 +0.48(+0.32%)
May 13, 2015 147.00 149.49 146.63 149.38 1,285,964 +2.25(+1.53%)
May 12, 2015 144.74 147.17 144.10 147.13 807,362 +1.62(+1.11%)
May 11, 2015 144.98 146.45 144.10 145.51 348,213 +0.75(+0.52%)
May 08, 2015 145.46 147.00 144.37 144.76 579,694 +0.23(+0.16%)
May 07, 2015 144.39 145.84 143.89 144.53 782,529 +0.44(+0.31%)
May 06, 2015 144.32 144.84 143.00 144.09 591,724 +0.10(+0.07%)
May 05, 2015 145.45 145.73 143.42 143.99 680,113 -1.46(-1.00%)
May 04, 2015 145.25 146.15 144.95 145.45 675,943 +0.11(+0.08%)
May 01, 2015 143.09 145.46 142.63 145.34 596,335 +2.34(+1.64%)
Apr 30, 2015 144.43 145.21 142.90 143.00 1,269,152 -1.66(-1.15%)
Apr 29, 2015 144.50 145.18 143.51 144.66 707,881 +0.16(+0.11%)
Apr 28, 2015 145.00 145.23 143.00 144.50 795,335 -0.49(-0.34%)
Apr 27, 2015 148.99 148.99 144.54 144.99 905,724 -3.62(-2.44%)
Apr 24, 2015 144.82 148.74 143.20 148.61 1,441,627 +1.92(+1.31%)
Apr 23, 2015 153.65 153.98 146.54 146.69 1,865,051 -4.82(-3.18%)
Apr 22, 2015 152.23 152.61 150.50 151.51 1,189,374 -0.89(-0.58%)
Apr 21, 2015 153.28 154.66 152.18 152.40 898,830 +0.00(+0.00%)
Apr 20, 2015 149.83 152.53 149.83 152.40 890,133 +2.60(+1.74%)
Apr 17, 2015 149.01 149.80 147.93 149.80 795,672 -0.20(-0.13%)
Apr 16, 2015 149.13 151.31 148.32 150.00 716,681 +0.42(+0.28%)
Apr 15, 2015 149.45 150.40 148.56 149.58 578,292 +0.53(+0.36%)
Apr 14, 2015 148.77 150.19 147.63 149.05 731,664 -0.13(-0.09%)
Apr 13, 2015 149.97 150.75 148.92 149.18 376,552 -1.02(-0.68%)
Apr 10, 2015 148.67 150.53 147.57 150.20 587,907 +2.15(+1.45%)
Apr 09, 2015 148.31 149.23 146.99 148.05 646,873 -0.76(-0.51%)
Apr 08, 2015 146.96 148.84 146.36 148.81 770,690 +2.10(+1.43%)
Apr 07, 2015 146.05 147.10 145.79 146.71 796,969 +0.98(+0.67%)
Apr 06, 2015 143.77 147.26 143.34 145.73 1,150,930 +1.75(+1.22%)
Apr 02, 2015 143.95 143.98 143.98 143.98 1,530,000 +0.23(+0.16%)
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.