Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

192.92 USD +3.46 (+1.83%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 170.00 170.29 168.50 169.86 1,369,218 -0.48(-0.28%)
Jul 28, 2016 164.67 172.87 164.41 170.34 1,756,217 +5.61(+3.41%)
Jul 27, 2016 167.02 167.66 164.47 164.73 836,093 -1.50(-0.90%)
Jul 26, 2016 166.94 168.12 165.67 166.23 877,996 -0.44(-0.26%)
Jul 25, 2016 165.99 166.77 165.38 166.67 502,959 +0.64(+0.39%)
Jul 22, 2016 164.87 166.23 164.20 166.03 586,043 +1.94(+1.18%)
Jul 21, 2016 163.49 164.36 162.99 164.09 420,509 +0.34(+0.21%)
Jul 20, 2016 164.61 164.61 163.42 163.75 444,976 +0.05(+0.03%)
Jul 19, 2016 163.17 163.77 161.66 163.70 855,883 -0.70(-0.43%)
Jul 18, 2016 164.92 164.92 163.95 164.40 516,779 -0.19(-0.12%)
Jul 15, 2016 165.45 165.79 164.39 164.59 677,140 -0.37(-0.22%)
Jul 14, 2016 163.46 165.46 162.44 164.96 575,344 +2.05(+1.26%)
Jul 13, 2016 164.15 164.73 160.54 162.91 906,140 -0.64(-0.39%)
Jul 12, 2016 164.50 164.92 162.55 163.55 860,218 -0.14(-0.09%)
Jul 11, 2016 164.85 166.32 163.58 163.69 679,249 -1.16(-0.70%)
Jul 08, 2016 162.29 165.26 161.13 164.85 911,119 +3.72(+2.31%)
Jul 07, 2016 161.54 162.61 160.05 161.13 672,446 -0.32(-0.20%)
Jul 06, 2016 161.06 161.94 160.40 161.45 1,162,018 +0.26(+0.16%)
Jul 05, 2016 162.46 163.64 160.32 161.19 754,153 -3.14(-1.91%)
Jul 01, 2016 162.16 164.33 164.33 164.33 876,500 +2.70(+1.67%)
Jun 30, 2016 161.02 161.70 159.50 161.63 792,319 +0.62(+0.39%)
Jun 29, 2016 158.03 161.78 158.03 161.01 1,560,800 +4.03(+2.57%)
Jun 28, 2016 154.87 157.16 154.28 156.98 1,533,726 +3.20(+2.08%)
Jun 27, 2016 153.74 155.70 152.20 153.78 2,242,523 -0.74(-0.48%)
Jun 24, 2016 151.00 155.97 150.91 154.52 1,750,826 -0.41(-0.26%)
Jun 23, 2016 154.44 155.11 153.71 154.93 831,097 +1.77(+1.16%)
Jun 22, 2016 154.57 155.25 153.09 153.16 716,795 -1.28(-0.83%)
Jun 21, 2016 155.56 156.31 153.89 154.44 806,759 -1.14(-0.73%)
Jun 20, 2016 155.74 157.27 155.34 155.58 704,923 +1.03(+0.67%)
Jun 17, 2016 153.57 155.00 152.41 154.55 1,036,016 +0.61(+0.40%)
Jun 16, 2016 152.41 154.22 151.74 153.94 942,392 +0.30(+0.20%)
Jun 15, 2016 152.88 155.18 152.68 153.64 867,130 +1.01(+0.66%)
Jun 14, 2016 152.75 153.59 151.10 152.63 1,039,566 +0.08(+0.05%)
Jun 13, 2016 152.49 155.07 152.49 152.55 886,365 -0.47(-0.31%)
Jun 10, 2016 154.90 155.64 152.70 153.02 966,140 -3.76(-2.40%)
Jun 09, 2016 153.89 157.46 153.89 156.78 2,680,412 +3.26(+2.12%)
Jun 08, 2016 151.50 154.19 151.48 153.52 1,850,323 +1.81(+1.19%)
Jun 07, 2016 150.32 152.05 149.45 151.71 1,136,119 +1.47(+0.98%)
Jun 06, 2016 150.71 150.72 148.51 150.24 855,163 -0.47(-0.31%)
Jun 03, 2016 151.67 152.67 149.73 150.71 895,847 -1.44(-0.95%)
Jun 02, 2016 151.39 153.16 150.58 152.15 1,319,927 -1.19(-0.78%)
Jun 01, 2016 153.84 153.89 151.93 153.34 1,373,740 -0.50(-0.33%)
May 31, 2016 156.99 156.99 153.71 153.84 1,689,865 -2.47(-1.58%)
May 27, 2016 156.81 156.31 156.31 156.31 1,075,600 -0.35(-0.22%)
May 26, 2016 154.55 156.79 153.50 156.66 2,191,670 +3.13(+2.04%)
May 25, 2016 149.28 154.34 148.79 153.53 1,680,957 +4.19(+2.81%)
May 24, 2016 144.90 149.95 144.90 149.34 1,126,806 +3.47(+2.38%)
May 23, 2016 145.58 147.50 145.10 145.87 1,069,800 -0.52(-0.36%)
May 20, 2016 143.36 147.16 142.78 146.39 1,948,496 +2.85(+1.99%)
May 19, 2016 134.12 144.22 132.98 143.54 5,397,186 -0.27(-0.19%)
May 18, 2016 144.01 145.49 141.88 143.81 1,604,625 -0.27(-0.19%)
May 17, 2016 146.93 146.93 143.31 144.08 1,615,996 -4.06(-2.74%)
May 16, 2016 145.55 148.61 145.45 148.14 965,291 +2.58(+1.77%)
May 13, 2016 149.57 150.01 145.19 145.56 990,130 -4.44(-2.96%)
May 12, 2016 148.99 151.03 147.99 150.00 842,471 +1.87(+1.26%)
May 11, 2016 151.74 152.17 148.06 148.13 614,416 -4.16(-2.73%)
May 10, 2016 152.39 153.58 151.37 152.29 684,642 +0.76(+0.50%)
May 09, 2016 150.00 152.06 149.41 151.53 546,788 +1.01(+0.67%)
May 06, 2016 150.15 151.06 147.26 150.52 1,011,083 +1.78(+1.20%)
May 05, 2016 152.99 153.11 148.20 148.74 1,548,496 -7.10(-4.56%)
May 04, 2016 154.26 156.30 153.69 155.84 356,282 -0.17(-0.11%)
May 03, 2016 155.23 156.97 153.91 156.01 530,184 +0.55(+0.35%)
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.