Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

215.43 USD +0.57 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 146.41 147.77 146.13 147.07 1,220,324 -0.01(-0.01%)
Nov 28, 2014 146.00 148.06 145.67 147.08 682,962 +1.37(+0.94%)
Nov 26, 2014 145.86 145.71 145.71 145.71 644,000 +0.26(+0.18%)
Nov 25, 2014 146.00 146.44 143.11 145.45 1,001,694 -0.13(-0.09%)
Nov 24, 2014 145.74 146.17 144.12 145.58 585,928 +0.09(+0.06%)
Nov 21, 2014 146.06 146.42 145.44 145.49 522,393 +0.30(+0.21%)
Nov 20, 2014 144.21 146.25 144.08 145.19 485,015 +0.45(+0.31%)
Nov 19, 2014 146.00 146.15 144.08 144.74 813,099 -1.50(-1.03%)
Nov 18, 2014 145.44 146.52 145.44 146.24 736,459 +0.41(+0.28%)
Nov 17, 2014 145.21 147.03 145.21 145.83 557,797 +1.02(+0.70%)
Nov 14, 2014 146.80 147.61 144.35 144.81 563,159 -1.19(-0.82%)
Nov 13, 2014 146.45 147.27 145.40 146.00 519,427 -0.27(-0.18%)
Nov 12, 2014 144.71 146.50 144.71 146.27 579,751 +1.29(+0.89%)
Nov 11, 2014 145.00 145.39 144.23 144.98 524,759 -0.19(-0.13%)
Nov 10, 2014 142.23 145.18 141.80 145.17 1,164,740 +3.32(+2.34%)
Nov 07, 2014 145.88 146.57 141.30 141.85 1,321,012 -3.71(-2.55%)
Nov 06, 2014 138.50 147.50 137.17 145.56 3,398,592 -3.81(-2.55%)
Nov 05, 2014 149.27 149.84 148.56 149.37 1,416,444 +0.93(+0.63%)
Nov 04, 2014 147.09 148.75 147.09 148.44 1,029,203 +0.68(+0.46%)
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.