Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

150.41 USD -0.80 (-0.53%)
Official Closing Price Updated: 4:19 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 183.49 192.50 183.48 189.53 4,119,561 +19.00(+11.14%)
Sep 29, 2015 171.27 172.31 169.40 170.53 904,260 -0.87(-0.51%)
Sep 28, 2015 176.53 177.77 171.28 171.40 1,023,291 -5.44(-3.08%)
Sep 25, 2015 175.84 178.76 175.60 176.84 481,936 +2.04(+1.17%)
Sep 24, 2015 175.19 175.19 173.62 174.80 427,191 -1.07(-0.61%)
Sep 23, 2015 174.36 176.08 173.96 175.87 315,748 +1.43(+0.82%)
Sep 22, 2015 173.68 175.00 172.54 174.44 662,527 -0.31(-0.18%)
Sep 21, 2015 174.32 175.65 173.04 174.75 454,146 +1.05(+0.60%)
Sep 18, 2015 176.40 177.59 173.30 173.70 922,408 -4.58(-2.57%)
Sep 17, 2015 178.39 181.03 177.53 178.28 768,226 -0.31(-0.17%)
Sep 16, 2015 175.92 178.99 175.41 178.59 601,210 +1.74(+0.98%)
Sep 15, 2015 175.03 177.84 173.43 176.85 822,497 +1.85(+1.06%)
Sep 14, 2015 175.10 176.04 173.48 175.00 556,411 +0.16(+0.09%)
Sep 11, 2015 173.71 175.45 172.80 174.84 1,123,618 -0.04(-0.02%)
Sep 10, 2015 174.39 176.70 173.10 174.88 885,607 -0.04(-0.02%)
Sep 09, 2015 176.10 178.40 174.35 174.92 1,024,639 -0.40(-0.23%)
Sep 08, 2015 174.73 176.33 171.90 175.32 618,171 +3.19(+1.85%)
Sep 04, 2015 171.82 172.13 172.13 172.13 687,700 -1.11(-0.64%)
Sep 03, 2015 175.17 177.04 172.70 173.24 728,404 -2.01(-1.15%)
Sep 02, 2015 173.72 176.11 172.77 175.25 444,381 +2.63(+1.52%)
Sep 01, 2015 172.53 173.92 171.47 172.62 803,725 -2.63(-1.50%)
Aug 31, 2015 175.91 176.99 174.30 175.25 950,044 -1.23(-0.70%)
Aug 28, 2015 175.50 176.83 174.66 176.48 642,415 +0.25(+0.14%)
Aug 27, 2015 172.81 176.30 172.25 176.23 1,591,612 +4.77(+2.78%)
Aug 26, 2015 173.94 174.47 169.13 171.46 2,016,385 +0.24(+0.14%)
Aug 25, 2015 177.49 179.13 171.14 171.22 1,043,958 -2.53(-1.46%)
Aug 24, 2015 173.26 178.70 151.30 173.75 1,464,478 -3.79(-2.13%)
Aug 21, 2015 182.13 183.93 177.23 177.54 1,392,647 -6.91(-3.75%)
Aug 20, 2015 187.48 187.65 184.37 184.45 592,629 -3.39(-1.80%)
Aug 19, 2015 185.28 188.50 184.39 187.84 912,512 +2.07(+1.11%)
Aug 18, 2015 186.22 186.27 183.59 185.77 1,508,093 +1.08(+0.58%)
Aug 17, 2015 187.24 188.06 183.12 184.69 1,580,603 -2.34(-1.25%)
Aug 14, 2015 188.49 190.13 186.76 187.03 1,252,677 -0.76(-0.40%)
Aug 13, 2015 173.90 192.27 173.00 187.79 3,745,812 +15.79(+9.18%)
Aug 12, 2015 170.69 172.58 169.40 172.00 2,967,607 +0.08(+0.05%)
Aug 11, 2015 172.74 173.73 171.56 171.92 2,068,287 -1.74(-1.00%)
Aug 10, 2015 174.87 175.32 172.92 173.66 937,510 -0.09(-0.05%)
Aug 07, 2015 172.76 174.03 171.54 173.75 534,467 +1.01(+0.58%)
Aug 06, 2015 175.59 175.77 171.36 172.74 596,808 -2.53(-1.44%)
Aug 05, 2015 175.52 177.22 174.09 175.27 810,518 +0.17(+0.10%)
Aug 04, 2015 174.30 176.10 173.70 175.10 475,183 +1.29(+0.74%)
Aug 03, 2015 174.93 175.11 172.22 173.81 472,405 -0.40(-0.23%)
Jul 31, 2015 173.44 175.00 172.06 174.21 644,350 +1.67(+0.97%)
Jul 30, 2015 172.98 173.68 170.91 172.54 509,711 -0.52(-0.30%)
Jul 29, 2015 170.65 173.61 169.88 173.06 838,014 +2.76(+1.62%)
Jul 28, 2015 169.08 170.66 167.69 170.30 411,133 +1.96(+1.16%)
Jul 27, 2015 167.53 169.18 166.50 168.34 586,374 +0.03(+0.02%)
Jul 24, 2015 168.66 170.06 167.80 168.31 529,511 -0.08(-0.05%)
Jul 23, 2015 169.05 171.09 168.25 168.39 590,109 +0.17(+0.10%)
Jul 22, 2015 167.48 169.84 166.84 168.22 1,012,995 +0.69(+0.41%)
Jul 21, 2015 168.54 168.93 166.55 167.53 525,652 -1.16(-0.69%)
Jul 20, 2015 169.70 170.00 168.24 168.69 480,595 -1.01(-0.60%)
Jul 17, 2015 169.07 169.87 168.06 169.70 522,783 +0.34(+0.20%)
Jul 16, 2015 168.91 169.82 168.27 169.36 572,571 +0.89(+0.53%)
Jul 15, 2015 167.21 169.13 166.46 168.47 645,519 +1.26(+0.75%)
Jul 14, 2015 169.39 169.67 167.06 167.21 829,151 -2.10(-1.24%)
Jul 13, 2015 165.05 169.33 164.98 169.31 1,609,187 +5.20(+3.17%)
Jul 10, 2015 163.95 164.98 162.96 164.11 505,994 +2.04(+1.26%)
Jul 09, 2015 161.29 162.66 160.68 162.07 1,909,234 +2.08(+1.30%)
Jul 08, 2015 162.63 163.82 159.12 159.99 14,311,731 -3.54(-2.16%)
Jul 07, 2015 164.74 165.20 161.68 163.53 1,345,317 +0.11(+0.07%)
Jul 06, 2015 161.37 164.42 161.22 163.42 618,221 +1.31(+0.81%)
Jul 02, 2015 163.58 162.11 162.11 162.11 414,400 -0.54(-0.33%)
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.