Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

204.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 156.99 156.99 153.71 153.84 1,689,865 -2.47(-1.58%)
May 27, 2016 156.81 156.31 156.31 156.31 1,075,600 -0.35(-0.22%)
May 26, 2016 154.55 156.79 153.50 156.66 2,191,670 +3.13(+2.04%)
May 25, 2016 149.28 154.34 148.79 153.53 1,680,957 +4.19(+2.81%)
May 24, 2016 144.90 149.95 144.90 149.34 1,126,806 +3.47(+2.38%)
May 23, 2016 145.58 147.50 145.10 145.87 1,069,800 -0.52(-0.36%)
May 20, 2016 143.36 147.16 142.78 146.39 1,948,496 +2.85(+1.99%)
May 19, 2016 134.12 144.22 132.98 143.54 5,397,186 -0.27(-0.19%)
May 18, 2016 144.01 145.49 141.88 143.81 1,604,625 -0.27(-0.19%)
May 17, 2016 146.93 146.93 143.31 144.08 1,615,996 -4.06(-2.74%)
May 16, 2016 145.55 148.61 145.45 148.14 965,291 +2.58(+1.77%)
May 13, 2016 149.57 150.01 145.19 145.56 990,130 -4.44(-2.96%)
May 12, 2016 148.99 151.03 147.99 150.00 842,471 +1.87(+1.26%)
May 11, 2016 151.74 152.17 148.06 148.13 614,416 -4.16(-2.73%)
May 10, 2016 152.39 153.58 151.37 152.29 684,642 +0.76(+0.50%)
May 09, 2016 150.00 152.06 149.41 151.53 546,788 +1.01(+0.67%)
May 06, 2016 150.15 151.06 147.26 150.52 1,011,083 +1.78(+1.20%)
May 05, 2016 152.99 153.11 148.20 148.74 1,548,496 -7.10(-4.56%)
May 04, 2016 154.26 156.30 153.69 155.84 356,282 -0.17(-0.11%)
May 03, 2016 155.23 156.97 153.91 156.01 530,184 +0.55(+0.35%)
May 02, 2016 156.34 156.76 152.69 155.46 862,236 -0.64(-0.41%)
Apr 29, 2016 155.98 156.50 154.14 156.10 454,783 +0.23(+0.15%)
Apr 28, 2016 157.58 158.43 155.43 155.87 635,737 -3.40(-2.13%)
Apr 27, 2016 158.07 160.07 156.95 159.27 371,188 +0.99(+0.63%)
Apr 26, 2016 157.89 158.76 156.19 158.28 656,496 +0.89(+0.57%)
Apr 25, 2016 157.59 158.31 155.63 157.39 618,651 -1.01(-0.64%)
Apr 22, 2016 157.38 158.96 155.18 158.40 540,472 +1.27(+0.81%)
Apr 21, 2016 158.40 158.83 156.38 157.13 686,186 -1.26(-0.80%)
Apr 20, 2016 161.02 161.34 158.39 158.39 682,977 -2.40(-1.49%)
Apr 19, 2016 161.87 162.72 160.30 160.79 529,449 -0.15(-0.09%)
Apr 18, 2016 160.38 163.29 159.27 160.94 749,066 -0.25(-0.16%)
Apr 15, 2016 161.02 162.02 160.02 161.19 411,388 +0.25(+0.16%)
Apr 14, 2016 160.23 161.51 159.74 160.94 498,998 +0.45(+0.28%)
Apr 13, 2016 157.68 160.90 157.46 160.49 696,700 +3.99(+2.55%)
Apr 12, 2016 154.66 156.60 153.50 156.50 674,564 +1.73(+1.12%)
Apr 11, 2016 156.25 157.28 154.75 154.77 364,454 -1.34(-0.86%)
Apr 08, 2016 157.00 157.29 155.00 156.11 504,227 +0.28(+0.18%)
Apr 07, 2016 158.86 159.53 155.13 155.83 580,881 -4.05(-2.53%)
Apr 06, 2016 160.90 161.07 158.18 159.88 694,976 -0.59(-0.37%)
Apr 05, 2016 158.50 160.90 158.10 160.47 724,779 +1.24(+0.78%)
Apr 04, 2016 161.21 164.13 157.56 159.23 1,041,033 -1.19(-0.74%)
Apr 01, 2016 160.41 160.98 159.33 160.42 684,809 +0.08(+0.05%)
Mar 31, 2016 162.48 162.71 160.25 160.34 1,037,253 -3.45(-2.11%)
Mar 30, 2016 162.36 165.99 162.36 163.79 788,618 +0.76(+0.47%)
Mar 29, 2016 161.59 163.08 160.43 163.03 663,319 +1.27(+0.79%)
Mar 28, 2016 161.43 162.88 159.39 161.76 638,214 -0.06(-0.04%)
Mar 24, 2016 160.99 161.82 161.82 161.82 846,000 +0.73(+0.45%)
Mar 23, 2016 158.23 161.92 157.53 161.09 776,392 +2.90(+1.83%)
Mar 22, 2016 157.98 159.27 157.47 158.19 404,188 -0.42(-0.26%)
Mar 21, 2016 157.48 158.75 157.38 158.61 389,585 +1.14(+0.72%)
Mar 18, 2016 158.27 158.50 156.66 157.47 854,195 -0.47(-0.30%)
Mar 17, 2016 157.78 158.84 156.30 157.94 580,280 -1.02(-0.64%)
Mar 16, 2016 158.46 160.16 157.02 158.96 486,756 +0.38(+0.24%)
Mar 15, 2016 158.33 160.11 157.35 158.58 830,338 -0.76(-0.48%)
Mar 14, 2016 157.53 160.14 157.53 159.34 665,987 +0.77(+0.49%)
Mar 11, 2016 156.84 159.16 155.97 158.57 963,397 +2.42(+1.55%)
Mar 10, 2016 153.80 156.29 153.54 156.15 765,248 +2.38(+1.55%)
Mar 09, 2016 150.98 154.09 149.75 153.77 627,985 +4.09(+2.73%)
Mar 08, 2016 150.59 152.65 149.17 149.68 1,016,224 -1.84(-1.21%)
Mar 07, 2016 151.37 152.78 150.38 151.52 481,410 -0.85(-0.56%)
Mar 04, 2016 154.07 154.27 151.17 152.37 725,580 -1.51(-0.98%)
Mar 03, 2016 151.34 154.20 149.87 153.88 785,641 +1.71(+1.12%)
Mar 02, 2016 152.44 153.82 151.32 152.17 659,355 -1.18(-0.77%)
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.