Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

200.39 USD +0.09 (+0.04%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 115.23 116.03 113.70 114.81 807,498 -0.39(-0.34%)
Jan 30, 2014 115.00 115.89 114.45 115.20 585,785 +1.30(+1.14%)
Jan 29, 2014 115.41 116.61 113.79 113.90 643,865 -2.35(-2.02%)
Jan 28, 2014 115.39 117.66 115.22 116.25 918,455 +0.85(+0.74%)
Jan 27, 2014 116.49 117.20 113.80 115.40 974,299 -0.58(-0.50%)
Jan 24, 2014 116.00 117.01 115.47 115.98 782,086 -0.35(-0.30%)
Jan 23, 2014 116.81 117.53 115.29 116.33 659,085 -1.42(-1.21%)
Jan 22, 2014 118.39 118.71 116.75 117.75 502,024 -0.25(-0.21%)
Jan 21, 2014 119.73 120.31 117.96 118.00 821,492 -0.44(-0.37%)
Jan 17, 2014 117.81 118.44 118.44 118.44 692,400 +0.56(+0.48%)
Jan 16, 2014 117.22 118.25 116.15 117.88 609,912 +0.41(+0.35%)
Jan 15, 2014 117.60 119.54 116.71 117.47 958,215 -0.13(-0.11%)
Jan 14, 2014 115.40 117.99 113.82 117.60 819,532 +3.31(+2.90%)
Jan 13, 2014 115.45 115.99 113.77 114.29 941,749 -1.35(-1.17%)
Jan 10, 2014 114.28 115.80 113.64 115.64 678,570 +2.09(+1.84%)
Jan 09, 2014 113.06 114.22 112.71 113.55 486,811 +1.25(+1.11%)
Jan 08, 2014 112.47 113.61 111.91 112.30 778,066 -0.88(-0.78%)
Jan 07, 2014 111.98 113.40 111.63 113.18 922,829 +1.38(+1.23%)
Jan 06, 2014 113.07 113.91 111.44 111.80 1,018,274 -1.08(-0.96%)
Jan 03, 2014 111.23 114.33 110.58 112.88 987,718 +3.14(+2.86%)
Jan 02, 2014 110.36 111.88 109.29 109.74 542,711 -0.94(-0.85%)
Dec 31, 2013 109.80 110.68 110.68 110.68 381,300 +1.05(+0.96%)
Dec 30, 2013 110.34 110.58 108.76 109.63 466,485 -0.29(-0.26%)
Dec 27, 2013 110.30 111.94 109.63 109.92 364,175 -0.25(-0.23%)
Dec 26, 2013 110.17 110.97 109.56 110.17 561,763 -0.11(-0.10%)
Dec 24, 2013 109.77 110.94 109.58 110.28 130,712 +0.44(+0.40%)
Dec 23, 2013 109.78 110.34 109.19 109.84 620,027 +0.48(+0.44%)
Dec 20, 2013 108.51 109.96 108.51 109.36 1,013,949 +0.96(+0.89%)
Dec 19, 2013 109.42 109.48 107.75 108.40 623,450 -0.87(-0.80%)
Dec 18, 2013 108.85 109.56 106.88 109.27 1,093,702 +0.81(+0.75%)
Dec 17, 2013 109.88 109.88 108.03 108.46 846,333 -0.81(-0.74%)
Dec 16, 2013 110.35 110.40 108.88 109.27 774,387 -0.58(-0.53%)
Dec 13, 2013 110.51 110.55 108.19 109.85 1,433,137 +1.92(+1.78%)
Dec 12, 2013 106.78 108.08 106.56 107.93 930,988 +0.88(+0.82%)
Dec 11, 2013 109.55 109.95 106.89 107.05 1,046,772 -2.40(-2.19%)
Dec 10, 2013 105.47 111.53 105.23 109.45 1,707,505 +5.12(+4.91%)
Dec 09, 2013 104.89 105.60 103.94 104.33 760,384 -0.22(-0.21%)
Dec 06, 2013 106.65 106.90 103.75 104.55 1,178,242 -0.40(-0.38%)
Dec 05, 2013 104.65 105.62 104.00 104.95 852,839 -0.76(-0.72%)
Dec 04, 2013 106.25 107.72 104.25 105.71 1,425,387 -1.41(-1.32%)
Dec 03, 2013 102.27 107.24 103.05 107.12 1,766,505 +4.07(+3.95%)
Dec 02, 2013 101.35 103.40 100.94 103.05 549,385 +2.04(+2.02%)
Nov 29, 2013 101.88 102.11 101.01 101.01 247,637 -1.02(-1.00%)
Nov 27, 2013 102.26 102.67 101.41 102.03 400,580 +0.52(+0.51%)
Nov 26, 2013 100.00 102.84 99.95 101.51 2,315,394 +1.39(+1.39%)
Nov 25, 2013 100.05 100.42 99.15 100.12 746,459 +0.02(+0.02%)
Nov 22, 2013 100.00 100.22 99.21 100.10 915,515 +0.06(+0.06%)
Nov 21, 2013 100.00 100.88 99.16 100.04 949,898 +2.37(+2.43%)
Nov 20, 2013 97.81 98.38 96.76 97.67 308,792 +0.61(+0.63%)
Nov 19, 2013 98.33 98.33 96.99 97.06 476,397 -1.25(-1.27%)
Nov 18, 2013 99.68 99.99 97.90 98.31 407,263 -1.03(-1.04%)
Nov 15, 2013 99.25 99.54 98.69 99.34 402,598 +0.46(+0.47%)
Nov 14, 2013 99.58 99.95 98.14 98.88 288,970 -0.36(-0.36%)
Nov 12, 2013 98.98 99.31 98.50 99.24 419,034 -0.20(-0.20%)
Nov 11, 2013 96.76 99.53 96.76 99.44 728,285 +2.48(+2.56%)
Nov 08, 2013 96.92 97.96 96.65 96.96 426,137 +0.29(+0.30%)
Nov 07, 2013 98.51 99.25 96.58 96.67 651,121 -1.84(-1.87%)
Nov 06, 2013 100.00 100.02 98.14 98.51 686,904 -0.75(-0.76%)
Nov 05, 2013 99.27 100.28 98.52 99.26 618,547 -0.12(-0.12%)
Nov 04, 2013 99.86 100.27 99.32 99.38 675,948 -0.53(-0.53%)
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.