Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

212.06 USD -1.33 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 148.40 149.20 143.56 145.50 2,029,797 -2.76(-1.86%)
Mar 31, 2017 148.26 149.40 147.38 148.26 981,765 -0.41(-0.28%)
Mar 30, 2017 149.24 149.64 148.35 148.67 699,640 -1.00(-0.67%)
Mar 29, 2017 148.61 150.07 147.61 149.67 739,014 +1.31(+0.88%)
Mar 28, 2017 147.19 148.88 146.36 148.36 1,119,285 +0.56(+0.38%)
Mar 27, 2017 148.50 148.77 146.18 147.80 769,881 -1.93(-1.29%)
Mar 24, 2017 150.78 151.00 149.35 149.73 615,648 -1.05(-0.70%)
Mar 23, 2017 151.30 152.38 150.12 150.78 653,079 -0.49(-0.32%)
Mar 22, 2017 151.60 152.06 150.46 151.27 661,744 +0.05(+0.03%)
Mar 21, 2017 152.54 152.83 150.64 151.22 1,061,888 -1.22(-0.80%)
Mar 20, 2017 152.95 154.23 151.86 152.44 1,051,411 +0.04(+0.03%)
Mar 17, 2017 152.42 153.25 150.90 152.40 1,135,226 -1.01(-0.66%)
Mar 16, 2017 152.74 153.77 151.83 153.41 583,526 +0.49(+0.32%)
Mar 15, 2017 153.58 153.60 151.15 152.92 1,593,712 -0.79(-0.51%)
Mar 14, 2017 154.30 154.64 152.90 153.71 896,586 -0.64(-0.41%)
Mar 13, 2017 152.76 154.96 151.99 154.35 978,870 +0.38(+0.25%)
Mar 10, 2017 155.52 155.81 153.39 153.97 1,064,539 -1.18(-0.76%)
Mar 09, 2017 155.48 155.48 154.21 155.15 1,024,584 -0.06(-0.04%)
Mar 08, 2017 153.51 155.74 152.82 155.21 1,415,557 +3.22(+2.12%)
Mar 07, 2017 154.26 154.80 151.62 151.99 1,102,615 -2.26(-1.47%)
Mar 06, 2017 155.35 156.10 154.19 154.25 1,057,931 -1.10(-0.71%)
Mar 03, 2017 157.30 158.13 154.30 155.35 1,252,168 -2.01(-1.28%)
Mar 02, 2017 156.68 158.09 156.45 157.36 1,158,091 +0.68(+0.43%)
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.