Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

166.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 169.48 170.67 168.41 169.72 827,542 -0.08(-0.05%)
Nov 29, 2016 172.34 173.49 169.70 169.80 639,718 -0.97(-0.57%)
Nov 28, 2016 171.15 174.31 170.55 170.77 1,022,706 -0.09(-0.05%)
Nov 25, 2016 171.69 172.02 170.13 170.86 405,559 -0.18(-0.11%)
Nov 23, 2016 171.04 171.04 171.04 0 +0.75(+0.44%)
Nov 22, 2016 167.63 170.98 167.07 170.29 1,387,858 +3.39(+2.03%)
Nov 21, 2016 162.75 167.39 162.00 166.90 764,665 +4.33(+2.66%)
Nov 18, 2016 166.12 166.73 162.23 162.57 1,226,554 -3.75(-2.25%)
Nov 17, 2016 163.44 166.97 162.34 166.32 1,496,734 +3.34(+2.05%)
Nov 16, 2016 163.74 160.95 162.98 1,880,836 -1.35(-0.82%)
Nov 15, 2016 164.00 166.90 161.53 164.33 7,352,245 +21.43(+15.00%)
Nov 14, 2016 145.28 146.92 142.20 142.90 3,405,417 -2.12(-1.46%)
Nov 11, 2016 145.11 147.23 143.63 145.02 1,740,079 -0.80(-0.55%)
Nov 10, 2016 140.85 146.45 140.85 145.82 2,272,028 +5.49(+3.91%)
Nov 09, 2016 134.79 140.54 134.20 140.33 1,349,866 +2.66(+1.93%)
Nov 08, 2016 137.45 139.00 136.10 137.67 921,046 +0.13(+0.09%)
Nov 07, 2016 137.54 137.83 136.22 137.54 859,341 +1.35(+0.99%)
Nov 04, 2016 138.85 140.00 135.76 136.19 1,095,257 -2.66(-1.92%)
Nov 03, 2016 138.80 140.29 138.23 138.85 1,020,029 +0.71(+0.51%)
Nov 02, 2016 139.66 140.00 137.12 138.14 731,766 -1.65(-1.18%)
Nov 01, 2016 139.88 140.92 138.54 139.79 802,128 -0.29(-0.21%)
Oct 31, 2016 140.33 140.82 138.83 140.08 1,277,771 -0.12(-0.09%)
Oct 28, 2016 138.45 141.41 138.19 140.20 1,014,898 +0.98(+0.70%)
Oct 27, 2016 144.54 144.54 138.98 139.22 1,363,172 -4.74(-3.29%)
Oct 26, 2016 143.52 144.66 142.69 143.96 871,532 +0.15(+0.10%)
Oct 25, 2016 140.43 144.26 140.09 143.81 1,117,820 +2.71(+1.92%)
Oct 24, 2016 142.92 143.54 140.64 141.10 1,013,288 -0.83(-0.58%)
Oct 21, 2016 140.68 142.20 139.76 141.93 502,215 +0.63(+0.45%)
Oct 20, 2016 142.09 142.73 140.87 141.30 924,079 -0.93(-0.65%)
Oct 19, 2016 142.06 145.00 138.02 142.23 2,178,405 -0.76(-0.53%)
Oct 18, 2016 144.15 144.89 140.58 142.99 1,504,869 -0.28(-0.20%)
Oct 17, 2016 146.39 146.72 143.14 143.27 804,436 -3.37(-2.30%)
Oct 14, 2016 147.58 148.56 146.30 146.64 565,059 -0.14(-0.10%)
Oct 13, 2016 147.26 147.61 145.10 146.78 767,281 -1.18(-0.80%)
Oct 12, 2016 146.63 149.07 146.57 147.96 512,988 +1.20(+0.82%)
Oct 11, 2016 147.96 148.47 146.45 146.76 628,482 -1.30(-0.88%)
Oct 10, 2016 149.00 149.82 147.80 148.06 436,449 -0.07(-0.05%)
Oct 07, 2016 149.39 149.67 147.23 148.13 396,775 -0.58(-0.39%)
Oct 06, 2016 148.67 149.09 147.42 148.71 608,382 -0.22(-0.15%)
Oct 05, 2016 147.62 149.40 147.50 148.93 699,115 +2.39(+1.63%)
Oct 04, 2016 147.32 148.09 146.11 146.54 592,457 -0.40(-0.27%)
Oct 03, 2016 148.53 149.26 146.56 146.94 627,750 -2.18(-1.46%)
Sep 30, 2016 147.11 149.51 146.26 149.12 1,064,800 +2.38(+1.62%)
Sep 29, 2016 148.92 148.93 146.08 146.74 811,999 -2.26(-1.52%)
Sep 28, 2016 151.25 151.34 148.69 149.00 1,120,605 -2.01(-1.33%)
Sep 27, 2016 151.58 152.70 150.59 151.01 1,151,257 +0.91(+0.61%)
Sep 26, 2016 148.73 150.24 147.80 150.10 997,320 +0.86(+0.58%)
Sep 23, 2016 149.00 149.82 148.23 149.24 1,375,943 +0.09(+0.06%)
Sep 22, 2016 147.62 149.74 147.00 149.15 1,569,427 +2.82(+1.93%)
Sep 21, 2016 145.58 146.57 145.15 146.33 1,116,964 +0.44(+0.30%)
Sep 20, 2016 149.05 149.26 145.28 145.89 1,197,144 -2.55(-1.72%)
Sep 19, 2016 148.11 148.97 147.44 148.44 972,161 +0.33(+0.22%)
Sep 16, 2016 148.26 148.99 147.73 148.11 961,250 -0.83(-0.56%)
Sep 15, 2016 150.49 150.85 148.71 148.94 1,122,025 -1.78(-1.18%)
Sep 14, 2016 151.54 152.49 150.14 150.72 701,007 -0.46(-0.30%)
Sep 13, 2016 152.93 154.01 150.66 151.18 1,177,339 -2.19(-1.43%)
Sep 12, 2016 152.72 153.88 151.42 153.37 2,165,299 +0.41(+0.27%)
Sep 09, 2016 156.86 157.74 152.96 152.96 1,497,791 -5.91(-3.72%)
Sep 08, 2016 160.67 161.14 157.21 158.87 1,739,903 -3.01(-1.86%)
Sep 07, 2016 160.30 162.28 160.02 161.88 908,623 +1.74(+1.09%)
Sep 06, 2016 158.81 160.86 158.73 160.14 724,611 +1.57(+0.99%)
Sep 02, 2016 158.79 158.57 158.57 158.57 635,300 -0.19(-0.12%)
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.