Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

192.73 USD -1.66 (-0.85%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 155.31 155.69 153.19 153.22 1,032,745 -3.13(-2.00%)
May 28, 2015 157.25 158.05 155.63 156.35 643,706 -0.87(-0.55%)
May 27, 2015 158.29 158.80 156.51 157.22 870,790 -0.78(-0.49%)
May 26, 2015 160.07 160.82 157.44 158.00 1,120,856 -2.20(-1.37%)
May 22, 2015 157.42 160.20 160.20 160.20 2,201,000 +2.70(+1.71%)
May 21, 2015 144.19 160.90 143.00 157.50 4,243,634 +7.60(+5.07%)
May 20, 2015 152.76 153.97 149.90 149.90 1,581,892 -3.04(-1.99%)
May 19, 2015 152.65 154.84 151.98 152.94 1,096,306 +1.06(+0.70%)
May 18, 2015 150.99 153.12 150.85 151.88 2,099,333 +0.26(+0.17%)
May 15, 2015 149.57 151.84 149.52 151.62 840,057 +1.76(+1.17%)
May 14, 2015 150.00 151.21 148.75 149.86 979,890 +0.48(+0.32%)
May 13, 2015 147.00 149.49 146.63 149.38 1,285,964 +2.25(+1.53%)
May 12, 2015 144.74 147.17 144.10 147.13 807,362 +1.62(+1.11%)
May 11, 2015 144.98 146.45 144.10 145.51 348,213 +0.75(+0.52%)
May 08, 2015 145.46 147.00 144.37 144.76 579,694 +0.23(+0.16%)
May 07, 2015 144.39 145.84 143.89 144.53 782,529 +0.44(+0.31%)
May 06, 2015 144.32 144.84 143.00 144.09 591,724 +0.10(+0.07%)
May 05, 2015 145.45 145.73 143.42 143.99 680,113 -1.46(-1.00%)
May 04, 2015 145.25 146.15 144.95 145.45 675,943 +0.11(+0.08%)
May 01, 2015 143.09 145.46 142.63 145.34 596,335 +2.34(+1.64%)
Apr 30, 2015 144.43 145.21 142.90 143.00 1,269,152 -1.66(-1.15%)
Apr 29, 2015 144.50 145.18 143.51 144.66 707,881 +0.16(+0.11%)
Apr 28, 2015 145.00 145.23 143.00 144.50 795,335 -0.49(-0.34%)
Apr 27, 2015 148.99 148.99 144.54 144.99 905,724 -3.62(-2.44%)
Apr 24, 2015 144.82 148.74 143.20 148.61 1,441,627 +1.92(+1.31%)
Apr 23, 2015 153.65 153.98 146.54 146.69 1,865,051 -4.82(-3.18%)
Apr 22, 2015 152.23 152.61 150.50 151.51 1,189,374 -0.89(-0.58%)
Apr 21, 2015 153.28 154.66 152.18 152.40 898,830 +0.00(+0.00%)
Apr 20, 2015 149.83 152.53 149.83 152.40 890,133 +2.60(+1.74%)
Apr 17, 2015 149.01 149.80 147.93 149.80 795,672 -0.20(-0.13%)
Apr 16, 2015 149.13 151.31 148.32 150.00 716,681 +0.42(+0.28%)
Apr 15, 2015 149.45 150.40 148.56 149.58 578,292 +0.53(+0.36%)
Apr 14, 2015 148.77 150.19 147.63 149.05 731,664 -0.13(-0.09%)
Apr 13, 2015 149.97 150.75 148.92 149.18 376,552 -1.02(-0.68%)
Apr 10, 2015 148.67 150.53 147.57 150.20 587,907 +2.15(+1.45%)
Apr 09, 2015 148.31 149.23 146.99 148.05 646,873 -0.76(-0.51%)
Apr 08, 2015 146.96 148.84 146.36 148.81 770,690 +2.10(+1.43%)
Apr 07, 2015 146.05 147.10 145.79 146.71 796,969 +0.98(+0.67%)
Apr 06, 2015 143.77 147.26 143.34 145.73 1,150,930 +1.75(+1.22%)
Apr 02, 2015 143.95 143.98 143.98 143.98 1,530,000 +0.23(+0.16%)
Apr 01, 2015 147.78 148.85 143.45 143.75 2,423,428 -5.94(-3.97%)
Mar 31, 2015 151.80 152.57 149.48 149.69 887,737 -2.39(-1.57%)
Mar 30, 2015 152.29 153.27 151.20 152.08 608,165 +0.69(+0.46%)
Mar 27, 2015 149.67 152.13 149.35 151.39 858,800 +1.98(+1.33%)
Mar 26, 2015 147.63 150.33 146.70 149.41 828,273 +0.68(+0.46%)
Mar 25, 2015 150.87 152.18 148.62 148.73 715,091 -2.28(-1.51%)
Mar 24, 2015 148.90 151.91 148.15 151.01 688,538 +1.50(+1.00%)
Mar 23, 2015 151.06 152.22 149.49 149.51 1,037,234 -2.40(-1.58%)
Mar 20, 2015 149.40 152.29 148.48 151.91 1,563,045 +2.72(+1.82%)
Mar 19, 2015 149.06 149.42 147.42 149.19 912,481 +0.16(+0.11%)
Mar 18, 2015 149.56 149.71 147.01 149.03 715,551 -0.97(-0.65%)
Mar 17, 2015 151.02 151.69 149.83 150.00 531,896 -1.12(-0.74%)
Mar 16, 2015 149.96 151.23 149.49 151.12 679,887 +1.51(+1.01%)
Mar 13, 2015 149.20 150.40 146.58 149.61 674,582 +0.29(+0.19%)
Mar 12, 2015 146.88 150.23 146.88 149.32 778,450 +1.99(+1.35%)
Mar 11, 2015 146.97 147.72 145.61 147.33 703,890 +0.80(+0.55%)
Mar 10, 2015 146.80 147.65 145.10 146.53 1,291,542 -1.76(-1.19%)
Mar 09, 2015 149.00 149.51 147.76 148.29 839,309 -0.78(-0.52%)
Mar 06, 2015 151.71 152.96 148.47 149.07 1,711,064 -3.45(-2.26%)
Mar 05, 2015 151.82 153.23 150.93 152.52 753,245 +1.69(+1.12%)
Mar 04, 2015 153.97 154.47 150.44 150.83 869,807 -3.64(-2.36%)
Mar 03, 2015 155.39 156.60 153.50 154.47 718,061 -0.30(-0.19%)
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.