Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

215.40 USD +2.69 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 122.33 124.30 122.33 124.17 679,931 +1.86(+1.52%)
May 29, 2014 122.11 123.35 121.58 122.31 606,701 +1.20(+0.99%)
May 28, 2014 121.42 121.80 120.00 121.11 529,328 -0.33(-0.27%)
May 27, 2014 124.03 124.03 121.24 121.44 599,212 -1.80(-1.46%)
May 23, 2014 122.98 123.24 123.24 123.24 512,700 +0.50(+0.41%)
May 22, 2014 122.11 123.67 122.11 122.74 420,071 +0.16(+0.13%)
May 21, 2014 122.11 123.02 120.71 122.58 924,927 +0.47(+0.38%)
May 20, 2014 122.79 122.79 121.12 122.11 891,140 -0.69(-0.56%)
May 19, 2014 121.48 123.47 121.31 122.80 784,197 +1.13(+0.93%)
May 16, 2014 123.86 123.99 120.21 121.67 1,900,405 -2.56(-2.06%)
May 15, 2014 127.78 128.45 120.13 124.23 2,247,174 +1.09(+0.89%)
May 14, 2014 123.64 124.02 122.16 123.14 1,559,928 -0.27(-0.22%)
May 13, 2014 125.69 125.69 123.07 123.41 816,825 -1.84(-1.47%)
May 12, 2014 124.79 125.66 124.26 125.25 755,100 +0.69(+0.55%)
May 09, 2014 122.43 124.87 122.16 124.56 841,955 +2.10(+1.71%)
May 08, 2014 120.02 123.10 119.65 122.46 1,001,395 +3.01(+2.52%)
May 07, 2014 120.64 121.25 118.51 119.45 555,860 -1.04(-0.86%)
May 06, 2014 120.70 121.59 119.84 120.49 628,395 -0.54(-0.45%)
May 05, 2014 120.63 121.70 119.65 121.03 625,618 -0.66(-0.54%)
May 02, 2014 121.26 123.03 121.15 121.69 449,305 +0.71(+0.59%)
May 01, 2014 124.07 124.16 120.76 120.98 377,736 -0.31(-0.26%)
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%)
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.