Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

148.47 USD -4.14 (-2.71%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 125.26 126.60 124.76 126.50 527,235 +1.85(+1.48%)
Mar 28, 2014 123.89 124.90 123.51 124.65 656,426 +0.76(+0.61%)
Mar 27, 2014 122.31 125.30 122.07 123.89 732,376 +1.14(+0.93%)
Mar 26, 2014 124.36 124.51 122.68 122.75 593,110 -0.81(-0.66%)
Mar 25, 2014 125.23 125.71 123.13 123.56 846,436 -1.14(-0.91%)
Mar 24, 2014 126.44 127.15 124.09 124.70 525,622 -1.63(-1.29%)
Mar 21, 2014 125.58 127.92 124.31 126.33 1,985,663 +1.58(+1.27%)
Mar 20, 2014 124.37 125.07 123.36 124.75 587,112 +0.23(+0.18%)
Mar 19, 2014 125.84 126.50 123.48 124.52 575,494 -1.43(-1.14%)
Mar 18, 2014 126.19 126.19 124.65 125.95 802,247 -0.35(-0.28%)
Mar 17, 2014 125.61 126.50 124.86 126.30 607,672 +1.70(+1.36%)
Mar 14, 2014 124.45 125.48 123.87 124.60 521,611 +0.04(+0.03%)
Mar 13, 2014 126.91 126.91 123.81 124.56 754,192 -1.93(-1.53%)
Mar 12, 2014 125.86 127.01 125.26 126.49 985,970 -0.45(-0.35%)
Mar 11, 2014 127.25 128.49 126.48 126.94 1,022,210 +0.16(+0.13%)
Mar 10, 2014 126.82 127.87 125.96 126.78 612,834 -0.02(-0.02%)
Mar 07, 2014 127.03 128.13 126.46 126.80 530,257 +0.06(+0.05%)
Mar 06, 2014 126.23 127.32 125.86 126.74 715,091 +1.15(+0.92%)
Mar 05, 2014 126.42 126.71 125.08 125.59 692,640 -0.83(-0.66%)
Mar 04, 2014 128.33 129.99 126.16 126.42 1,126,458 +0.14(+0.11%)
Mar 03, 2014 125.92 127.18 125.13 126.28 777,204 -1.08(-0.85%)
Feb 28, 2014 125.05 128.44 125.05 127.36 1,037,731 +2.33(+1.86%)
Feb 27, 2014 125.82 126.09 124.43 125.03 888,073 -0.76(-0.60%)
Feb 26, 2014 126.09 126.82 124.50 125.79 1,105,495 +0.29(+0.23%)
Feb 25, 2014 126.64 127.83 125.38 125.50 823,047 -1.00(-0.79%)
Feb 24, 2014 128.27 129.00 126.33 126.50 1,050,651 -1.42(-1.11%)
Feb 21, 2014 127.31 128.48 127.31 127.92 884,094 +0.36(+0.28%)
Feb 20, 2014 125.98 128.06 125.77 127.56 882,555 +1.62(+1.29%)
Feb 19, 2014 126.54 127.48 125.72 125.94 1,096,160 -0.85(-0.67%)
Feb 18, 2014 127.18 128.32 126.09 126.79 1,020,332 -0.55(-0.43%)
Feb 14, 2014 126.71 127.34 127.34 127.34 786,000 +1.08(+0.86%)
Feb 13, 2014 125.20 127.00 123.84 126.26 802,294 +1.30(+1.04%)
Feb 12, 2014 125.55 126.68 124.29 124.96 663,320 -0.48(-0.38%)
Feb 11, 2014 123.47 125.87 123.14 125.44 927,609 +2.12(+1.72%)
Feb 10, 2014 124.52 125.43 123.00 123.32 1,118,532 -1.68(-1.34%)
Feb 07, 2014 125.63 128.10 124.56 125.00 1,697,974 +0.14(+0.11%)
Feb 06, 2014 121.50 127.09 120.00 124.86 3,374,211 +14.11(+12.74%)
Feb 05, 2014 109.86 112.22 109.65 110.75 1,718,860 +0.50(+0.45%)
Feb 04, 2014 110.97 112.11 110.10 110.25 1,086,059 +0.03(+0.03%)
Feb 03, 2014 115.44 115.65 109.58 110.22 1,327,827 -4.59(-4.00%)
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%)
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.