Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

147.70 USD -2.23 (-1.49%)
Official Closing Price Updated: 7:02 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 137.43 136.42 136.42 136.42 599,300 -0.99(-0.72%)
Aug 28, 2014 137.59 138.03 136.28 137.41 628,971 -0.03(-0.02%)
Aug 27, 2014 136.47 137.53 136.01 137.44 556,045 +1.38(+1.01%)
Aug 26, 2014 136.13 136.68 135.72 136.06 441,264 -0.27(-0.20%)
Aug 25, 2014 136.15 136.96 135.61 136.33 432,480 +0.92(+0.68%)
Aug 22, 2014 134.63 135.99 133.93 135.41 406,969 +0.93(+0.69%)
Aug 21, 2014 135.40 135.99 134.24 134.48 557,035 -0.66(-0.49%)
Aug 20, 2014 133.94 135.33 133.78 135.14 400,169 +1.12(+0.84%)
Aug 19, 2014 133.41 134.94 133.34 134.02 796,679 +0.69(+0.52%)
Aug 18, 2014 132.08 133.33 131.88 133.33 678,590 +1.86(+1.41%)
Aug 15, 2014 132.35 133.42 130.88 131.47 1,352,930 -0.12(-0.09%)
Aug 14, 2014 129.00 132.37 127.03 131.59 2,388,112 +8.66(+7.04%)
Aug 13, 2014 125.20 125.20 122.68 122.93 1,098,226 -1.78(-1.43%)
Aug 12, 2014 125.21 125.59 123.50 124.71 613,322 -0.54(-0.43%)
Aug 11, 2014 125.81 126.39 124.58 125.25 526,792 +0.14(+0.11%)
Aug 08, 2014 122.30 124.82 121.70 125.11 666,841 +3.26(+2.68%)
Aug 07, 2014 123.97 124.28 121.63 121.85 567,917 -1.14(-0.93%)
Aug 06, 2014 123.59 124.51 122.99 122.99 810,681 -1.42(-1.14%)
Aug 05, 2014 123.58 125.55 122.85 124.41 775,417 +0.39(+0.31%)
Aug 04, 2014 121.72 124.35 121.17 124.02 819,205 +2.96(+2.45%)
Aug 01, 2014 121.32 122.62 119.71 121.06 934,528 -0.05(-0.04%)
Jul 31, 2014 123.86 124.54 121.03 121.11 891,332 -3.09(-2.49%)
Jul 30, 2014 123.20 124.50 123.01 124.20 522,820 +1.24(+1.01%)
Jul 29, 2014 124.52 124.78 122.94 122.96 422,221 -1.53(-1.23%)
Jul 28, 2014 125.24 125.27 123.80 124.49 495,457 -1.06(-0.84%)
Jul 25, 2014 126.13 126.91 124.96 125.55 353,432 -1.08(-0.85%)
Jul 24, 2014 124.90 127.73 124.20 126.63 1,366,164 +3.04(+2.46%)
Jul 23, 2014 124.68 124.93 123.25 123.59 653,724 -0.56(-0.45%)
Jul 22, 2014 128.22 128.34 123.89 124.15 1,547,891 -4.40(-3.42%)
Jul 21, 2014 130.31 131.00 128.48 128.55 411,256 -1.92(-1.47%)
Jul 18, 2014 129.92 130.87 128.66 130.47 645,430 +0.61(+0.47%)
Jul 17, 2014 130.97 131.37 129.73 129.86 480,547 -1.96(-1.49%)
Jul 16, 2014 133.52 133.52 131.17 131.82 471,585 -0.82(-0.62%)
Jul 15, 2014 134.25 134.81 132.39 132.64 524,044 -2.17(-1.61%)
Jul 14, 2014 133.65 135.27 133.65 134.81 731,499 +1.52(+1.14%)
Jul 11, 2014 132.96 133.57 132.49 133.29 484,673 +0.13(+0.10%)
Jul 10, 2014 132.51 133.92 132.00 133.16 499,068 -0.42(-0.31%)
Jul 09, 2014 132.71 133.61 131.23 133.58 673,362 +1.31(+0.99%)
Jul 08, 2014 133.99 133.99 131.64 132.27 484,253 -1.73(-1.29%)
Jul 07, 2014 133.97 135.07 133.80 134.00 431,114 -0.94(-0.70%)
Jul 03, 2014 135.05 134.94 134.94 134.94 300,300 +0.69(+0.51%)
Jul 02, 2014 134.27 135.19 133.60 134.25 522,313 -0.28(-0.21%)
Jul 01, 2014 135.86 135.95 134.35 134.53 1,085,920 -0.39(-0.29%)
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%)
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.