Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

202.81 USD -1.69 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 116.45 117.75 116.03 116.59 994,926 +0.54(+0.47%)
Jun 29, 2017 116.25 118.25 115.62 116.05 2,184,088 -0.66(-0.57%)
Jun 28, 2017 119.75 120.60 116.63 116.71 2,106,073 -5.25(-4.30%)
Jun 27, 2017 121.39 123.30 121.29 121.96 1,652,619 +0.17(+0.14%)
Jun 26, 2017 120.06 124.62 120.06 121.79 1,544,443 +2.05(+1.71%)
Jun 23, 2017 120.75 121.43 118.75 119.74 2,289,560 -0.96(-0.80%)
Jun 22, 2017 120.21 122.51 119.83 120.70 2,118,406 +0.59(+0.49%)
Jun 21, 2017 124.26 124.26 118.26 120.11 2,492,913 -3.47(-2.81%)
Jun 20, 2017 128.28 128.35 123.57 123.58 2,233,650 -6.02(-4.65%)
Jun 19, 2017 130.30 131.07 128.58 129.60 1,069,453 -0.56(-0.43%)
Jun 16, 2017 130.47 130.92 127.64 130.16 1,725,200 -0.99(-0.75%)
Jun 15, 2017 130.53 131.81 129.10 131.15 1,221,221 +0.56(+0.43%)
Jun 14, 2017 131.93 131.93 130.18 130.59 881,532 -1.04(-0.79%)
Jun 13, 2017 130.95 131.67 128.63 131.63 896,109 +0.68(+0.52%)
Jun 12, 2017 128.11 131.29 127.63 130.95 1,466,238 +2.59(+2.02%)
Jun 09, 2017 125.94 128.63 123.53 128.36 1,679,215 +2.44(+1.94%)
Jun 08, 2017 131.38 125.82 125.92 2,225,855 -4.70(-3.60%)
Jun 07, 2017 132.09 133.94 130.37 130.62 996,380 -0.68(-0.52%)
Jun 06, 2017 134.99 134.99 129.95 131.30 2,213,019 -4.27(-3.15%)
Jun 05, 2017 137.00 137.00 134.73 135.57 1,406,799 -2.23(-1.62%)
Jun 02, 2017 136.98 138.23 136.13 137.80 1,209,178 +0.70(+0.51%)
Jun 01, 2017 134.10 137.10 133.75 137.10 1,313,286 +3.47(+2.60%)
May 31, 2017 134.14 135.40 131.62 133.63 2,118,495 +0.64(+0.48%)
May 30, 2017 134.65 135.21 132.77 132.99 1,544,291 -1.17(-0.87%)
May 26, 2017 131.84 135.70 131.44 134.16 2,250,326 +2.19(+1.66%)
May 25, 2017 133.00 134.07 129.40 131.97 3,933,558 -1.05(-0.79%)
May 24, 2017 131.65 135.90 131.30 133.02 5,964,623 -7.64(-5.43%)
May 23, 2017 139.15 143.83 139.14 140.66 3,897,449 -6.71(-4.55%)
May 22, 2017 150.90 151.35 147.20 147.37 1,921,481 -4.10(-2.71%)
May 19, 2017 148.85 151.72 147.91 151.47 1,617,166 +2.96(+1.99%)
May 18, 2017 144.73 149.16 144.52 148.51 1,581,080 +3.95(+2.73%)
May 17, 2017 145.25 145.13 142.89 144.56 1,206,115 -0.69(-0.48%)
May 16, 2017 146.65 146.65 142.11 145.25 2,320,079 -0.60(-0.41%)
May 15, 2017 144.66 147.15 144.49 145.85 1,097,685 +0.83(+0.57%)
May 12, 2017 145.76 145.76 144.39 145.02 593,161 -0.93(-0.64%)
May 11, 2017 145.49 146.16 143.03 145.95 773,048 -0.21(-0.14%)
May 10, 2017 145.83 146.26 145.15 146.16 383,817 +0.04(+0.03%)
May 09, 2017 146.81 147.11 144.79 146.12 808,001 -0.85(-0.58%)
May 08, 2017 145.17 147.06 144.76 146.97 838,300 +1.99(+1.37%)
May 05, 2017 144.98 145.02 143.60 144.98 617,481 +0.17(+0.12%)
May 04, 2017 142.71 144.95 142.71 144.81 595,927 +1.99(+1.39%)
May 03, 2017 142.49 143.43 141.96 142.82 543,407 +0.27(+0.19%)
May 02, 2017 140.44 142.67 139.87 142.55 806,357 +2.02(+1.44%)
May 01, 2017 143.15 143.15 140.36 140.53 922,511 -1.61(-1.13%)
Apr 28, 2017 142.97 142.97 140.12 142.14 1,458,997 -1.05(-0.73%)
Apr 27, 2017 145.75 148.28 140.96 143.19 2,079,744 -2.59(-1.78%)
Apr 26, 2017 146.29 146.91 145.40 145.78 1,112,945 +0.11(+0.08%)
Apr 25, 2017 147.00 147.00 144.20 145.67 1,030,394 -1.43(-0.97%)
Apr 24, 2017 147.88 148.09 145.92 147.10 905,172 +0.26(+0.18%)
Apr 21, 2017 146.47 147.02 145.03 146.84 1,021,629 +0.28(+0.19%)
Apr 20, 2017 143.56 146.82 143.09 146.56 1,278,897 +4.14(+2.91%)
Apr 19, 2017 141.53 144.77 141.53 142.42 1,230,053 +1.51(+1.07%)
Apr 18, 2017 140.33 141.60 140.33 140.91 646,351 +0.07(+0.05%)
Apr 17, 2017 141.26 141.48 140.15 140.84 646,328 -0.05(-0.04%)
Apr 13, 2017 141.92 142.83 140.89 140.89 476,659 -0.85(-0.60%)
Apr 12, 2017 142.91 142.91 141.07 141.74 596,053 -1.72(-1.20%)
Apr 11, 2017 142.49 143.92 141.49 143.46 763,668 +0.62(+0.43%)
Apr 10, 2017 141.88 143.76 141.87 142.84 739,370 +0.79(+0.56%)
Apr 07, 2017 142.51 143.54 141.93 142.05 928,087 -0.51(-0.36%)
Apr 06, 2017 143.66 144.65 142.36 142.56 765,329 -0.18(-0.13%)
Apr 05, 2017 143.76 144.69 142.54 142.74 741,494 -0.30(-0.21%)
Apr 04, 2017 144.93 145.22 142.67 143.04 1,072,160 -2.46(-1.69%)
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.