Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

149.40 USD -0.43 (-0.29%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 133.67 136.12 132.88 134.92 1,470,472 +1.44(+1.08%)
Jun 27, 2014 130.50 133.51 130.50 133.48 1,337,989 +2.95(+2.26%)
Jun 26, 2014 130.30 131.71 130.02 130.53 1,157,738 +0.68(+0.52%)
Jun 25, 2014 130.98 131.53 128.02 129.85 1,124,861 -1.81(-1.37%)
Jun 24, 2014 130.67 133.92 130.67 131.66 1,508,967 +0.99(+0.76%)
Jun 23, 2014 129.70 130.82 129.21 130.67 1,376,236 +0.87(+0.67%)
Jun 20, 2014 129.40 129.91 127.89 129.80 829,234 +0.96(+0.75%)
Jun 19, 2014 130.00 130.51 127.33 128.84 620,237 -0.88(-0.68%)
Jun 18, 2014 126.71 130.51 126.71 129.72 935,350 +3.77(+2.99%)
Jun 17, 2014 125.01 126.60 125.01 125.95 571,175 +0.94(+0.75%)
Jun 16, 2014 124.36 125.29 124.15 125.01 443,806 +0.21(+0.17%)
Jun 13, 2014 124.65 124.84 123.36 124.80 439,766 +0.52(+0.42%)
Jun 12, 2014 125.80 125.91 123.52 124.28 541,918 -1.86(-1.47%)
Jun 11, 2014 126.53 126.92 125.44 126.14 351,183 -0.83(-0.65%)
Jun 10, 2014 127.07 127.63 126.74 126.97 519,243 -1.44(-1.12%)
Jun 06, 2014 127.65 128.65 127.13 128.41 493,026 +0.98(+0.77%)
Jun 05, 2014 126.53 127.77 126.16 127.43 605,604 +0.97(+0.77%)
Jun 04, 2014 124.82 126.51 124.73 126.46 418,309 +1.23(+0.98%)
Jun 03, 2014 123.88 125.82 123.77 125.23 733,583 +0.76(+0.61%)
Jun 02, 2014 124.22 124.49 123.20 124.47 509,710 +0.30(+0.24%)
May 30, 2014 122.33 124.30 122.33 124.17 679,931 +1.86(+1.52%)
May 29, 2014 122.11 123.35 121.58 122.31 606,701 +1.20(+0.99%)
May 28, 2014 121.42 121.80 120.00 121.11 529,328 -0.33(-0.27%)
May 27, 2014 124.03 124.03 121.24 121.44 599,212 -1.80(-1.46%)
May 23, 2014 122.98 123.24 123.24 123.24 512,700 +0.50(+0.41%)
May 22, 2014 122.11 123.67 122.11 122.74 420,071 +0.16(+0.13%)
May 21, 2014 122.11 123.02 120.71 122.58 924,927 +0.47(+0.38%)
May 20, 2014 122.79 122.79 121.12 122.11 891,140 -0.69(-0.56%)
May 19, 2014 121.48 123.47 121.31 122.80 784,197 +1.13(+0.93%)
May 16, 2014 123.86 123.99 120.21 121.67 1,900,405 -2.56(-2.06%)
May 15, 2014 127.78 128.45 120.13 124.23 2,247,174 +1.09(+0.89%)
May 14, 2014 123.64 124.02 122.16 123.14 1,559,928 -0.27(-0.22%)
May 13, 2014 125.69 125.69 123.07 123.41 816,825 -1.84(-1.47%)
May 12, 2014 124.79 125.66 124.26 125.25 755,100 +0.69(+0.55%)
May 09, 2014 122.43 124.87 122.16 124.56 841,955 +2.10(+1.71%)
May 08, 2014 120.02 123.10 119.65 122.46 1,001,395 +3.01(+2.52%)
May 07, 2014 120.64 121.25 118.51 119.45 555,860 -1.04(-0.86%)
May 06, 2014 120.70 121.59 119.84 120.49 628,395 -0.54(-0.45%)
May 05, 2014 120.63 121.70 119.65 121.03 625,618 -0.66(-0.54%)
May 02, 2014 121.26 123.03 121.15 121.69 449,305 +0.71(+0.59%)
May 01, 2014 124.07 124.16 120.76 120.98 377,736 -0.31(-0.26%)
Apr 30, 2014 120.03 121.47 119.40 121.29 671,046 +1.46(+1.22%)
Apr 29, 2014 121.37 121.37 118.86 119.83 762,919 -1.61(-1.33%)
Apr 28, 2014 121.60 123.23 119.60 121.44 714,026 +0.81(+0.67%)
Apr 25, 2014 121.81 122.29 120.01 120.63 635,795 -1.71(-1.40%)
Apr 24, 2014 121.85 123.04 120.54 122.34 398,814 +0.19(+0.16%)
Apr 23, 2014 121.40 123.09 120.56 122.15 591,976 +0.54(+0.44%)
Apr 22, 2014 121.53 125.37 121.53 121.61 1,221,937 +0.21(+0.17%)
Apr 21, 2014 120.63 121.52 119.95 121.40 476,074 +0.56(+0.46%)
Apr 17, 2014 119.48 120.84 120.84 120.84 803,400 +1.33(+1.11%)
Apr 16, 2014 118.45 119.58 117.76 119.51 542,215 +1.97(+1.68%)
Apr 15, 2014 117.41 118.49 115.86 117.54 539,416 +0.34(+0.29%)
Apr 14, 2014 117.25 118.55 115.76 117.20 658,965 +0.95(+0.82%)
Apr 11, 2014 117.29 118.69 116.15 116.25 823,108 -2.36(-1.99%)
Apr 10, 2014 122.63 124.62 118.61 118.61 702,928 -2.97(-2.44%)
Apr 09, 2014 120.15 121.70 119.36 121.58 580,011 +2.42(+2.03%)
Apr 08, 2014 118.07 119.46 117.47 119.16 700,188 +1.05(+0.89%)
Apr 07, 2014 121.44 121.66 117.52 118.11 1,220,019 -3.53(-2.90%)
Apr 04, 2014 125.14 125.77 121.57 121.64 904,481 -4.76(-3.77%)
Apr 03, 2014 127.06 127.33 125.56 126.40 401,780 -0.46(-0.36%)
Apr 02, 2014 127.45 127.48 126.21 126.86 722,275 -0.39(-0.31%)
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.