Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

204.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 150.00 151.06 148.38 148.44 862,202 -1.61(-1.07%)
Feb 26, 2016 150.60 151.38 148.41 150.05 589,473 -0.03(-0.02%)
Feb 25, 2016 150.80 151.49 147.05 150.08 639,872 -0.34(-0.23%)
Feb 24, 2016 147.34 150.62 145.47 150.42 625,069 +2.87(+1.95%)
Feb 23, 2016 148.44 151.34 147.37 147.55 698,270 -0.32(-0.22%)
Feb 22, 2016 145.25 148.47 145.02 147.87 896,869 +4.24(+2.95%)
Feb 19, 2016 143.52 145.09 141.35 143.63 949,401 +0.31(+0.22%)
Feb 18, 2016 142.35 144.84 140.56 143.32 1,068,026 -0.09(-0.06%)
Feb 17, 2016 147.17 149.01 142.99 143.41 1,471,114 -2.59(-1.77%)
Feb 16, 2016 142.04 148.97 141.18 146.00 1,315,379 +5.23(+3.72%)
Feb 12, 2016 139.54 140.77 140.77 140.77 974,800 +2.36(+1.71%)
Feb 11, 2016 137.04 142.77 131.59 138.41 2,575,686 -0.16(-0.12%)
Feb 10, 2016 141.13 143.50 138.41 138.57 2,203,727 -2.93(-2.07%)
Feb 09, 2016 141.15 143.64 139.13 141.50 1,239,808 +0.05(+0.04%)
Feb 08, 2016 142.77 143.10 136.06 141.45 2,109,895 -2.49(-1.73%)
Feb 05, 2016 147.54 147.96 143.44 143.94 1,284,245 -3.91(-2.64%)
Feb 04, 2016 147.46 148.44 145.48 147.85 1,573,505 -0.09(-0.06%)
Feb 03, 2016 151.58 152.95 146.02 147.94 1,513,607 -3.92(-2.58%)
Feb 02, 2016 154.38 154.94 150.67 151.86 713,105 -3.03(-1.96%)
Feb 01, 2016 151.70 156.34 150.68 154.89 862,905 +2.84(+1.87%)
Jan 29, 2016 149.87 152.23 148.18 152.05 1,255,571 +3.49(+2.35%)
Jan 28, 2016 152.96 153.70 145.67 148.56 1,002,058 -2.96(-1.95%)
Jan 27, 2016 151.15 153.88 150.18 151.52 988,265 +0.05(+0.03%)
Jan 26, 2016 145.44 152.71 144.76 151.47 1,156,060 +6.75(+4.66%)
Jan 25, 2016 144.99 146.33 143.24 144.72 853,747 +0.29(+0.20%)
Jan 22, 2016 144.94 145.85 142.59 144.43 990,392 +0.63(+0.44%)
Jan 21, 2016 143.24 146.39 142.27 143.80 706,825 +0.41(+0.29%)
Jan 20, 2016 142.58 145.11 139.40 143.39 616,735 -1.23(-0.85%)
Jan 19, 2016 145.09 146.44 142.90 144.62 1,183,962 +0.33(+0.23%)
Jan 15, 2016 138.03 144.29 144.29 144.29 1,333,100 +2.97(+2.10%)
Jan 14, 2016 142.18 143.00 139.16 141.32 1,121,194 -0.84(-0.59%)
Jan 13, 2016 148.34 148.89 141.76 142.16 1,336,041 -5.91(-3.99%)
Jan 12, 2016 147.52 148.96 145.74 148.07 1,045,448 +1.02(+0.69%)
Jan 11, 2016 146.13 148.12 145.06 147.05 1,113,416 +1.49(+1.02%)
Jan 08, 2016 149.03 149.44 144.93 145.56 1,030,364 -3.27(-2.20%)
Jan 07, 2016 144.80 149.46 143.13 148.83 1,343,674 +1.63(+1.11%)
Jan 06, 2016 149.68 150.05 145.78 147.20 1,048,419 -4.00(-2.65%)
Jan 05, 2016 152.35 153.79 149.89 151.20 1,127,677 -1.04(-0.68%)
Jan 04, 2016 149.25 154.48 147.51 152.24 1,810,307 +1.73(+1.15%)
Dec 31, 2015 151.26 150.51 150.51 150.51 766,700 -0.89(-0.59%)
Dec 30, 2015 152.20 153.07 151.18 151.40 453,898 -0.80(-0.53%)
Dec 29, 2015 151.73 153.00 151.29 152.20 572,769 +1.65(+1.10%)
Dec 28, 2015 148.44 150.92 148.14 150.55 710,618 +1.42(+0.95%)
Dec 24, 2015 148.28 149.13 149.13 149.13 381,700 +0.07(+0.05%)
Dec 23, 2015 148.43 150.05 146.56 149.06 1,426,288 +1.23(+0.83%)
Dec 22, 2015 150.11 150.49 147.28 147.83 869,764 -1.82(-1.22%)
Dec 21, 2015 150.81 151.49 148.25 149.65 1,131,479 +0.08(+0.05%)
Dec 18, 2015 151.20 153.27 149.41 149.57 2,221,597 -3.50(-2.29%)
Dec 17, 2015 161.13 161.90 153.00 153.07 1,732,777 -7.75(-4.82%)
Dec 16, 2015 159.00 162.00 157.01 160.82 2,636,347 +4.65(+2.98%)
Dec 15, 2015 148.35 164.25 144.73 156.17 5,659,969 +8.56(+5.80%)
Dec 14, 2015 148.73 150.35 145.89 147.61 986,478 -1.24(-0.83%)
Dec 11, 2015 149.22 150.83 147.79 148.85 1,012,935 -2.91(-1.92%)
Dec 10, 2015 153.17 154.23 150.33 151.76 1,027,735 -1.45(-0.95%)
Dec 09, 2015 149.75 156.26 149.65 153.21 1,699,078 +3.33(+2.22%)
Dec 08, 2015 150.61 153.08 149.00 149.88 1,485,523 -1.34(-0.89%)
Dec 07, 2015 155.68 156.90 150.62 151.22 1,358,456 -4.61(-2.96%)
Dec 04, 2015 155.06 155.54 154.18 155.83 996,339 +1.05(+0.68%)
Dec 03, 2015 158.10 159.23 153.25 154.78 1,320,540 -3.15(-1.99%)
Dec 02, 2015 162.21 163.22 157.09 157.93 1,331,781 -4.41(-2.72%)
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.