Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

149.40 USD -0.43 (-0.29%)
Official Closing Price Updated: 7:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 160.64 159.28 159.28 159.28 468,100 -0.75(-0.47%)
Dec 30, 2014 161.21 162.08 160.00 160.03 340,338 -1.19(-0.74%)
Dec 29, 2014 160.18 162.13 159.74 161.22 417,689 +1.22(+0.76%)
Dec 26, 2014 160.28 161.25 159.86 160.00 307,543 -0.23(-0.14%)
Dec 24, 2014 161.44 160.23 160.23 160.23 152,400 -0.96(-0.60%)
Dec 23, 2014 160.51 162.52 160.27 161.19 524,904 +1.75(+1.10%)
Dec 22, 2014 160.22 160.66 158.79 159.44 510,159 -0.41(-0.26%)
Dec 19, 2014 160.71 161.21 159.01 159.85 1,017,913 -0.89(-0.55%)
Dec 18, 2014 161.05 161.56 159.29 160.74 502,331 +1.19(+0.75%)
Dec 17, 2014 157.28 159.70 155.87 159.55 498,188 +2.54(+1.62%)
Dec 16, 2014 161.00 161.26 156.98 157.01 1,159,225 -4.00(-2.48%)
Dec 15, 2014 161.70 163.36 160.29 161.01 1,343,517 +0.76(+0.47%)
Dec 12, 2014 158.92 161.99 158.92 160.25 857,534 +1.09(+0.68%)
Dec 11, 2014 157.34 161.27 157.34 159.16 807,313 +1.92(+1.22%)
Dec 10, 2014 158.16 159.12 156.81 157.24 658,130 -1.01(-0.64%)
Dec 09, 2014 152.01 158.65 152.01 158.25 1,242,193 +4.57(+2.97%)
Dec 08, 2014 154.89 154.89 152.89 153.68 817,216 -0.50(-0.32%)
Dec 05, 2014 154.21 154.37 152.38 154.18 909,340 +0.93(+0.61%)
Dec 04, 2014 152.42 153.53 150.66 153.25 806,361 +1.21(+0.80%)
Dec 03, 2014 148.44 152.15 148.36 152.04 1,046,267 +3.56(+2.40%)
Dec 02, 2014 146.71 148.87 146.55 148.48 1,022,726 +1.41(+0.96%)
Dec 01, 2014 146.41 147.77 146.13 147.07 1,220,324 -0.01(-0.01%)
Nov 28, 2014 146.00 148.06 145.67 147.08 682,962 +1.37(+0.94%)
Nov 26, 2014 145.86 145.71 145.71 145.71 644,000 +0.26(+0.18%)
Nov 25, 2014 146.00 146.44 143.11 145.45 1,001,694 -0.13(-0.09%)
Nov 24, 2014 145.74 146.17 144.12 145.58 585,928 +0.09(+0.06%)
Nov 21, 2014 146.06 146.42 145.44 145.49 522,393 +0.30(+0.21%)
Nov 20, 2014 144.21 146.25 144.08 145.19 485,015 +0.45(+0.31%)
Nov 19, 2014 146.00 146.15 144.08 144.74 813,099 -1.50(-1.03%)
Nov 18, 2014 145.44 146.52 145.44 146.24 736,459 +0.41(+0.28%)
Nov 17, 2014 145.21 147.03 145.21 145.83 557,797 +1.02(+0.70%)
Nov 14, 2014 146.80 147.61 144.35 144.81 563,159 -1.19(-0.82%)
Nov 13, 2014 146.45 147.27 145.40 146.00 519,427 -0.27(-0.18%)
Nov 12, 2014 144.71 146.50 144.71 146.27 579,751 +1.29(+0.89%)
Nov 11, 2014 145.00 145.39 144.23 144.98 524,759 -0.19(-0.13%)
Nov 10, 2014 142.23 145.18 141.80 145.17 1,164,740 +3.32(+2.34%)
Nov 07, 2014 145.88 146.57 141.30 141.85 1,321,012 -3.71(-2.55%)
Nov 06, 2014 138.50 147.50 137.17 145.56 3,398,592 -3.81(-2.55%)
Nov 05, 2014 149.27 149.84 148.56 149.37 1,416,444 +0.93(+0.63%)
Nov 04, 2014 147.09 148.75 147.09 148.44 1,029,203 +0.68(+0.46%)
Nov 03, 2014 148.16 149.30 147.11 147.76 891,492 +0.80(+0.54%)
Oct 31, 2014 147.25 147.25 145.71 146.96 731,391 +1.25(+0.86%)
Oct 30, 2014 145.00 146.00 143.96 145.71 461,385 +0.68(+0.47%)
Oct 29, 2014 146.33 146.33 143.95 145.03 490,764 -0.75(-0.51%)
Oct 28, 2014 145.00 146.23 143.75 145.78 664,309 +1.32(+0.91%)
Oct 27, 2014 142.16 144.52 142.04 144.46 464,822 +2.42(+1.70%)
Oct 24, 2014 141.25 142.13 139.48 142.04 958,254 +1.26(+0.90%)
Oct 23, 2014 141.15 143.61 140.64 140.78 1,624,923 +2.00(+1.44%)
Oct 22, 2014 141.71 142.20 138.30 138.78 864,011 -2.24(-1.59%)
Oct 21, 2014 140.85 142.08 140.33 141.02 908,291 +1.45(+1.04%)
Oct 20, 2014 135.50 139.85 135.49 139.57 900,607 +3.78(+2.78%)
Oct 17, 2014 133.84 136.03 132.69 135.79 718,950 +3.36(+2.54%)
Oct 16, 2014 131.52 134.15 131.40 132.43 1,085,841 -1.08(-0.81%)
Oct 15, 2014 131.76 134.95 130.14 133.51 1,117,740 -0.47(-0.35%)
Oct 14, 2014 131.35 134.05 130.80 133.98 684,389 +3.10(+2.37%)
Oct 13, 2014 133.41 134.20 130.76 130.88 1,283,466 -1.93(-1.45%)
Oct 10, 2014 133.35 134.88 132.70 132.81 869,431 -1.18(-0.88%)
Oct 09, 2014 135.72 136.75 133.06 133.99 700,605 -2.85(-2.08%)
Oct 08, 2014 134.24 136.88 133.74 136.84 904,735 +3.03(+2.26%)
Oct 07, 2014 134.34 136.10 133.38 133.81 772,991 -0.61(-0.45%)
Oct 06, 2014 136.34 136.34 134.26 134.42 614,552 -0.71(-0.53%)
Oct 03, 2014 133.76 135.39 132.21 135.13 805,994 +2.16(+1.62%)
Oct 02, 2014 130.20 133.23 130.03 132.97 944,465 +2.45(+1.88%)
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.