Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

149.93 USD +0.53 (+0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 197.66 199.39 196.51 198.43 732,021 +0.95(+0.48%)
Oct 29, 2015 194.64 198.57 194.40 197.48 727,722 +3.20(+1.65%)
Oct 28, 2015 194.01 194.67 192.30 194.28 384,618 +1.01(+0.52%)
Oct 27, 2015 192.25 193.89 191.38 193.27 416,695 +0.82(+0.43%)
Oct 26, 2015 192.82 194.19 191.88 192.45 500,139 +0.51(+0.27%)
Oct 23, 2015 193.71 193.79 189.00 191.94 571,665 +0.07(+0.04%)
Oct 22, 2015 192.89 193.90 191.28 191.87 705,921 -0.28(-0.15%)
Oct 21, 2015 194.50 196.09 191.75 192.15 617,573 -1.44(-0.74%)
Oct 20, 2015 191.78 194.30 191.50 193.59 774,254 +2.19(+1.14%)
Oct 19, 2015 190.78 192.03 189.79 191.40 726,352 +0.60(+0.31%)
Oct 16, 2015 191.84 191.94 189.81 190.80 627,409 +0.25(+0.13%)
Oct 15, 2015 188.07 190.87 187.63 190.55 607,848 +3.48(+1.86%)
Oct 14, 2015 190.45 191.00 185.16 187.07 849,135 -3.78(-1.98%)
Oct 13, 2015 190.85 191.85 189.65 190.85 503,241 -0.43(-0.22%)
Oct 12, 2015 189.75 192.46 188.90 191.28 942,499 +1.76(+0.93%)
Oct 09, 2015 186.88 189.91 186.13 189.52 785,639 +2.17(+1.16%)
Oct 08, 2015 190.40 191.15 186.46 187.35 986,809 -3.00(-1.58%)
Oct 07, 2015 191.40 192.18 188.91 190.35 994,442 -0.75(-0.39%)
Oct 06, 2015 191.34 192.44 189.40 191.10 543,355 -0.07(-0.04%)
Oct 05, 2015 193.56 194.61 189.42 191.17 887,649 -0.52(-0.27%)
Oct 02, 2015 189.81 192.02 188.03 191.69 1,280,170 -0.35(-0.18%)
Oct 01, 2015 190.28 192.64 188.10 192.04 1,586,878 +2.51(+1.32%)
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%)
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.