Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

199.44 USD +3.59 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 120.03 121.47 119.40 121.29 671,046 +1.46(+1.22%)
Apr 29, 2014 121.37 121.37 118.86 119.83 762,919 -1.61(-1.33%)
Apr 28, 2014 121.60 123.23 119.60 121.44 714,026 +0.81(+0.67%)
Apr 25, 2014 121.81 122.29 120.01 120.63 635,795 -1.71(-1.40%)
Apr 24, 2014 121.85 123.04 120.54 122.34 398,814 +0.19(+0.16%)
Apr 23, 2014 121.40 123.09 120.56 122.15 591,976 +0.54(+0.44%)
Apr 22, 2014 121.53 125.37 121.53 121.61 1,221,937 +0.21(+0.17%)
Apr 21, 2014 120.63 121.52 119.95 121.40 476,074 +0.56(+0.46%)
Apr 17, 2014 119.48 120.84 120.84 120.84 803,400 +1.33(+1.11%)
Apr 16, 2014 118.45 119.58 117.76 119.51 542,215 +1.97(+1.68%)
Apr 15, 2014 117.41 118.49 115.86 117.54 539,416 +0.34(+0.29%)
Apr 14, 2014 117.25 118.55 115.76 117.20 658,965 +0.95(+0.82%)
Apr 11, 2014 117.29 118.69 116.15 116.25 823,108 -2.36(-1.99%)
Apr 10, 2014 122.63 124.62 118.61 118.61 702,928 -2.97(-2.44%)
Apr 09, 2014 120.15 121.70 119.36 121.58 580,011 +2.42(+2.03%)
Apr 08, 2014 118.07 119.46 117.47 119.16 700,188 +1.05(+0.89%)
Apr 07, 2014 121.44 121.66 117.52 118.11 1,220,019 -3.53(-2.90%)
Apr 04, 2014 125.14 125.77 121.57 121.64 904,481 -4.76(-3.77%)
Apr 03, 2014 127.06 127.33 125.56 126.40 401,780 -0.46(-0.36%)
Apr 02, 2014 127.45 127.48 126.21 126.86 722,275 -0.39(-0.31%)
Apr 01, 2014 126.96 128.49 126.60 127.25 775,204 +0.75(+0.59%)
Mar 31, 2014 125.26 126.60 124.76 126.50 527,235 +1.85(+1.48%)
Mar 28, 2014 123.89 124.90 123.51 124.65 656,426 +0.76(+0.61%)
Mar 27, 2014 122.31 125.30 122.07 123.89 732,376 +1.14(+0.93%)
Mar 26, 2014 124.36 124.51 122.68 122.75 593,110 -0.81(-0.66%)
Mar 25, 2014 125.23 125.71 123.13 123.56 846,436 -1.14(-0.91%)
Mar 24, 2014 126.44 127.15 124.09 124.70 525,622 -1.63(-1.29%)
Mar 21, 2014 125.58 127.92 124.31 126.33 1,985,663 +1.58(+1.27%)
Mar 20, 2014 124.37 125.07 123.36 124.75 587,112 +0.23(+0.18%)
Mar 19, 2014 125.84 126.50 123.48 124.52 575,494 -1.43(-1.14%)
Mar 18, 2014 126.19 126.19 124.65 125.95 802,247 -0.35(-0.28%)
Mar 17, 2014 125.61 126.50 124.86 126.30 607,672 +1.70(+1.36%)
Mar 14, 2014 124.45 125.48 123.87 124.60 521,611 +0.04(+0.03%)
Mar 13, 2014 126.91 126.91 123.81 124.56 754,192 -1.93(-1.53%)
Mar 12, 2014 125.86 127.01 125.26 126.49 985,970 -0.45(-0.35%)
Mar 11, 2014 127.25 128.49 126.48 126.94 1,022,210 +0.16(+0.13%)
Mar 10, 2014 126.82 127.87 125.96 126.78 612,834 -0.02(-0.02%)
Mar 07, 2014 127.03 128.13 126.46 126.80 530,257 +0.06(+0.05%)
Mar 06, 2014 126.23 127.32 125.86 126.74 715,091 +1.15(+0.92%)
Mar 05, 2014 126.42 126.71 125.08 125.59 692,640 -0.83(-0.66%)
Mar 04, 2014 128.33 129.99 126.16 126.42 1,126,458 +0.14(+0.11%)
Mar 03, 2014 125.92 127.18 125.13 126.28 777,204 -1.08(-0.85%)
Feb 28, 2014 125.05 128.44 125.05 127.36 1,037,731 +2.33(+1.86%)
Feb 27, 2014 125.82 126.09 124.43 125.03 888,073 -0.76(-0.60%)
Feb 26, 2014 126.09 126.82 124.50 125.79 1,105,495 +0.29(+0.23%)
Feb 25, 2014 126.64 127.83 125.38 125.50 823,047 -1.00(-0.79%)
Feb 24, 2014 128.27 129.00 126.33 126.50 1,050,651 -1.42(-1.11%)
Feb 21, 2014 127.31 128.48 127.31 127.92 884,094 +0.36(+0.28%)
Feb 20, 2014 125.98 128.06 125.77 127.56 882,555 +1.62(+1.29%)
Feb 19, 2014 126.54 127.48 125.72 125.94 1,096,160 -0.85(-0.67%)
Feb 18, 2014 127.18 128.32 126.09 126.79 1,020,332 -0.55(-0.43%)
Feb 14, 2014 126.71 127.34 127.34 127.34 786,000 +1.08(+0.86%)
Feb 13, 2014 125.20 127.00 123.84 126.26 802,294 +1.30(+1.04%)
Feb 12, 2014 125.55 126.68 124.29 124.96 663,320 -0.48(-0.38%)
Feb 11, 2014 123.47 125.87 123.14 125.44 927,609 +2.12(+1.72%)
Feb 10, 2014 124.52 125.43 123.00 123.32 1,118,532 -1.68(-1.34%)
Feb 07, 2014 125.63 128.10 124.56 125.00 1,697,974 +0.14(+0.11%)
Feb 06, 2014 121.50 127.09 120.00 124.86 3,374,211 +14.11(+12.74%)
Feb 05, 2014 109.86 112.22 109.65 110.75 1,718,860 +0.50(+0.45%)
Feb 04, 2014 110.97 112.11 110.10 110.25 1,086,059 +0.03(+0.03%)
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.