Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

230.19 USD +3.46 (+1.52%)
Streaming Delayed Price Updated: 12:41 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 148.26 149.40 147.38 148.26 981,765 -0.41(-0.28%)
Mar 30, 2017 149.24 149.64 148.35 148.67 699,640 -1.00(-0.67%)
Mar 29, 2017 148.61 150.07 147.61 149.67 739,014 +1.31(+0.88%)
Mar 28, 2017 147.19 148.88 146.36 148.36 1,119,285 +0.56(+0.38%)
Mar 27, 2017 148.50 148.77 146.18 147.80 769,881 -1.93(-1.29%)
Mar 24, 2017 150.78 151.00 149.35 149.73 615,648 -1.05(-0.70%)
Mar 23, 2017 151.30 152.38 150.12 150.78 653,079 -0.49(-0.32%)
Mar 22, 2017 151.60 152.06 150.46 151.27 661,744 +0.05(+0.03%)
Mar 21, 2017 152.54 152.83 150.64 151.22 1,061,888 -1.22(-0.80%)
Mar 20, 2017 152.95 154.23 151.86 152.44 1,051,411 +0.04(+0.03%)
Mar 17, 2017 152.42 153.25 150.90 152.40 1,135,226 -1.01(-0.66%)
Mar 16, 2017 152.74 153.77 151.83 153.41 583,526 +0.49(+0.32%)
Mar 15, 2017 153.58 153.60 151.15 152.92 1,593,712 -0.79(-0.51%)
Mar 14, 2017 154.30 154.64 152.90 153.71 896,586 -0.64(-0.41%)
Mar 13, 2017 152.76 154.96 151.99 154.35 978,870 +0.38(+0.25%)
Mar 10, 2017 155.52 155.81 153.39 153.97 1,064,539 -1.18(-0.76%)
Mar 09, 2017 155.48 155.48 154.21 155.15 1,024,584 -0.06(-0.04%)
Mar 08, 2017 153.51 155.74 152.82 155.21 1,415,557 +3.22(+2.12%)
Mar 07, 2017 154.26 154.80 151.62 151.99 1,102,615 -2.26(-1.47%)
Mar 06, 2017 155.35 156.10 154.19 154.25 1,057,931 -1.10(-0.71%)
Mar 03, 2017 157.30 158.13 154.30 155.35 1,252,168 -2.01(-1.28%)
Mar 02, 2017 156.68 158.09 156.45 157.36 1,158,091 +0.68(+0.43%)
Mar 01, 2017 158.59 158.59 155.64 156.68 1,037,787 +0.07(+0.04%)
Feb 28, 2017 155.64 158.69 155.18 156.61 1,087,279 -0.33(-0.21%)
Feb 27, 2017 156.85 157.39 155.36 156.94 1,443,682 -0.39(-0.25%)
Feb 24, 2017 156.46 158.23 155.45 157.33 1,599,603 -0.39(-0.25%)
Feb 23, 2017 159.40 159.66 156.66 157.72 1,396,171 -1.96(-1.23%)
Feb 22, 2017 160.74 161.99 155.27 159.68 3,443,095 -1.47(-0.91%)
Feb 21, 2017 164.50 169.55 160.68 161.15 3,286,425 -0.43(-0.27%)
Feb 17, 2017 161.58 161.58 161.58 0 +0.59(+0.37%)
Feb 16, 2017 164.21 164.46 160.32 160.99 1,357,842 -2.89(-1.76%)
Feb 15, 2017 163.29 165.30 163.01 163.88 694,726 -0.49(-0.30%)
Feb 14, 2017 161.86 164.79 161.85 164.37 935,270 +1.98(+1.22%)
Feb 13, 2017 165.00 165.00 162.15 162.39 986,197 -1.66(-1.01%)
Feb 10, 2017 165.23 165.87 163.19 164.05 735,041 -0.78(-0.47%)
Feb 09, 2017 162.26 165.17 161.31 164.83 1,101,988 +2.10(+1.29%)
Feb 08, 2017 158.29 163.65 158.26 162.73 1,921,974 +3.55(+2.23%)
Feb 07, 2017 161.21 162.06 157.78 159.18 1,191,286 -1.09(-0.68%)
Feb 06, 2017 161.73 163.03 159.93 160.27 944,739 -2.48(-1.52%)
Feb 03, 2017 162.98 163.70 161.92 162.75 850,541 +0.41(+0.25%)
Feb 02, 2017 160.09 163.05 160.00 162.34 1,485,466 +1.75(+1.09%)
Feb 01, 2017 164.01 164.89 159.70 160.59 1,595,047 -3.65(-2.22%)
Jan 31, 2017 162.40 164.68 162.27 164.24 1,056,018 -0.39(-0.24%)
Jan 30, 2017 165.35 165.35 163.16 164.63 727,006 +0.26(+0.16%)
Jan 27, 2017 166.15 166.28 163.94 164.37 768,677 -1.13(-0.68%)
Jan 26, 2017 167.75 169.42 165.34 165.50 1,301,606 -2.00(-1.19%)
Jan 25, 2017 169.40 170.31 167.00 167.50 968,640 -0.79(-0.47%)
Jan 24, 2017 168.80 170.98 167.78 168.29 882,432 +0.51(+0.30%)
Jan 23, 2017 167.08 168.63 164.27 167.78 1,416,691 -3.72(-2.17%)
Jan 20, 2017 172.24 172.91 170.41 171.50 731,320 -0.22(-0.13%)
Jan 19, 2017 174.21 174.82 171.22 171.72 606,596 -2.26(-1.30%)
Jan 18, 2017 173.01 174.18 171.76 173.98 791,460 +0.98(+0.57%)
Jan 17, 2017 174.34 177.50 172.94 173.00 1,048,921 -1.79(-1.02%)
Jan 13, 2017 174.79 174.79 174.79 0 +0.32(+0.18%)
Jan 12, 2017 172.42 174.61 172.00 174.47 744,697 +1.04(+0.60%)
Jan 11, 2017 173.51 174.99 170.92 173.43 889,019 +3.51(+2.07%)
Jan 10, 2017 168.70 171.92 168.63 169.92 621,328 +0.39(+0.23%)
Jan 09, 2017 170.06 170.28 168.32 169.53 560,162 -0.10(-0.06%)
Jan 06, 2017 171.32 171.99 169.30 169.63 827,978 -2.25(-1.31%)
Jan 05, 2017 170.87 173.06 170.23 171.88 860,980 -0.12(-0.07%)
Jan 04, 2017 170.37 173.17 170.37 172.00 642,367 +1.40(+0.82%)
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.