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 (%)
Feb 27, 2015 155.74 156.24 154.63 154.93 718,451 -0.45(-0.29%)
Feb 26, 2015 156.25 156.71 155.23 155.38 493,216 -0.87(-0.56%)
Feb 25, 2015 156.50 156.56 155.50 156.25 397,548 -0.15(-0.10%)
Feb 24, 2015 157.35 157.70 155.30 156.40 643,245 -0.78(-0.50%)
Feb 23, 2015 155.59 157.21 154.71 157.18 853,683 +2.12(+1.37%)
Feb 20, 2015 152.64 155.14 151.82 155.06 928,910 +1.79(+1.17%)
Feb 19, 2015 153.18 154.95 152.46 153.27 1,149,733 +0.05(+0.03%)
Feb 18, 2015 149.65 153.60 148.50 153.22 1,789,198 +2.99(+1.99%)
Feb 17, 2015 149.91 151.38 148.86 150.23 1,564,383 +0.07(+0.05%)
Feb 13, 2015 151.02 150.16 150.16 150.16 2,116,900 -1.26(-0.83%)
Feb 12, 2015 155.00 157.07 150.95 151.42 4,046,068 -10.97(-6.76%)
Feb 11, 2015 163.50 165.00 161.54 162.39 1,206,500 -0.51(-0.31%)
Feb 10, 2015 160.82 163.23 160.79 162.90 684,595 +2.16(+1.34%)
Feb 09, 2015 161.62 161.76 159.07 160.74 1,064,157 -1.26(-0.78%)
Feb 06, 2015 160.40 162.43 160.22 162.00 863,801 +1.84(+1.15%)
Feb 05, 2015 157.74 160.66 156.79 160.16 1,294,215 +3.69(+2.36%)
Feb 04, 2015 156.76 157.27 154.52 156.47 744,977 -0.60(-0.38%)
Feb 03, 2015 157.21 157.35 154.47 157.07 572,597 +1.10(+0.71%)
Feb 02, 2015 159.00 159.47 153.29 155.97 820,098 -3.03(-1.91%)
Jan 30, 2015 159.56 160.98 157.40 159.00 830,486 -1.26(-0.79%)
Jan 29, 2015 159.69 160.98 157.59 160.26 561,313 +0.96(+0.60%)
Jan 28, 2015 159.49 161.13 158.52 159.30 1,149,815 +0.27(+0.17%)
Jan 27, 2015 158.09 159.52 156.87 159.03 541,099 -0.20(-0.13%)
Jan 26, 2015 155.75 159.25 155.75 159.23 615,311 +3.45(+2.21%)
Jan 23, 2015 156.99 158.05 154.64 155.78 685,651 -0.76(-0.49%)
Jan 22, 2015 154.40 157.62 153.90 156.54 738,829 +3.19(+2.08%)
Jan 21, 2015 152.49 154.09 152.07 153.35 711,194 +0.69(+0.45%)
Jan 20, 2015 150.04 152.75 148.45 152.66 941,819 +2.66(+1.77%)
Jan 16, 2015 148.00 150.20 147.20 150.00 776,897 +1.98(+1.34%)
Jan 15, 2015 150.83 151.86 147.83 148.02 926,425 -2.81(-1.86%)
Jan 14, 2015 151.90 153.16 149.38 150.83 719,438 -2.93(-1.91%)
Jan 13, 2015 159.62 160.72 152.33 153.76 824,658 -5.17(-3.25%)
Jan 12, 2015 160.13 160.41 158.22 158.93 756,863 -1.37(-0.85%)
Jan 09, 2015 159.95 161.62 158.39 160.30 912,289 -0.82(-0.51%)
Jan 08, 2015 163.36 163.46 161.00 161.12 1,025,714 +1.40(+0.88%)
Jan 07, 2015 157.61 160.61 157.06 159.72 1,326,774 +3.36(+2.15%)
Jan 06, 2015 156.56 157.29 153.90 156.36 872,305 -0.11(-0.07%)
Jan 05, 2015 158.17 158.99 155.90 156.47 803,635 -2.09(-1.32%)
Jan 02, 2015 160.85 162.50 157.47 158.56 509,983 -0.72(-0.45%)
Dec 31, 2014 160.64 159.28 159.28 159.28 468,100 -0.75(-0.47%)
Dec 30, 2014 161.21 162.08 160.00 160.03 340,338 -1.19(-0.74%)
Dec 29, 2014 160.18 162.13 159.74 161.22 417,689 +1.22(+0.76%)
Dec 26, 2014 160.28 161.25 159.86 160.00 307,543 -0.23(-0.14%)
Dec 24, 2014 161.44 160.23 160.23 160.23 152,400 -0.96(-0.60%)
Dec 23, 2014 160.51 162.52 160.27 161.19 524,904 +1.75(+1.10%)
Dec 22, 2014 160.22 160.66 158.79 159.44 510,159 -0.41(-0.26%)
Dec 19, 2014 160.71 161.21 159.01 159.85 1,017,913 -0.89(-0.55%)
Dec 18, 2014 161.05 161.56 159.29 160.74 502,331 +1.19(+0.75%)
Dec 17, 2014 157.28 159.70 155.87 159.55 498,188 +2.54(+1.62%)
Dec 16, 2014 161.00 161.26 156.98 157.01 1,159,225 -4.00(-2.48%)
Dec 15, 2014 161.70 163.36 160.29 161.01 1,343,517 +0.76(+0.47%)
Dec 12, 2014 158.92 161.99 158.92 160.25 857,534 +1.09(+0.68%)
Dec 11, 2014 157.34 161.27 157.34 159.16 807,313 +1.92(+1.22%)
Dec 10, 2014 158.16 159.12 156.81 157.24 658,130 -1.01(-0.64%)
Dec 09, 2014 152.01 158.65 152.01 158.25 1,242,193 +4.57(+2.97%)
Dec 08, 2014 154.89 154.89 152.89 153.68 817,216 -0.50(-0.32%)
Dec 05, 2014 154.21 154.37 152.38 154.18 909,340 +0.93(+0.61%)
Dec 04, 2014 152.42 153.53 150.66 153.25 806,361 +1.21(+0.80%)
Dec 03, 2014 148.44 152.15 148.36 152.04 1,046,267 +3.56(+2.40%)
Dec 02, 2014 146.71 148.87 146.55 148.48 1,022,726 +1.41(+0.96%)
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.