Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

212.25 USD -3.12 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 151.26 150.51 150.51 150.51 766,700 -0.89(-0.59%)
Dec 30, 2015 152.20 153.07 151.18 151.40 453,898 -0.80(-0.53%)
Dec 29, 2015 151.73 153.00 151.29 152.20 572,769 +1.65(+1.10%)
Dec 28, 2015 148.44 150.92 148.14 150.55 710,618 +1.42(+0.95%)
Dec 24, 2015 148.28 149.13 149.13 149.13 381,700 +0.07(+0.05%)
Dec 23, 2015 148.43 150.05 146.56 149.06 1,426,288 +1.23(+0.83%)
Dec 22, 2015 150.11 150.49 147.28 147.83 869,764 -1.82(-1.22%)
Dec 21, 2015 150.81 151.49 148.25 149.65 1,131,479 +0.08(+0.05%)
Dec 18, 2015 151.20 153.27 149.41 149.57 2,221,597 -3.50(-2.29%)
Dec 17, 2015 161.13 161.90 153.00 153.07 1,732,777 -7.75(-4.82%)
Dec 16, 2015 159.00 162.00 157.01 160.82 2,636,347 +4.65(+2.98%)
Dec 15, 2015 148.35 164.25 144.73 156.17 5,659,969 +8.56(+5.80%)
Dec 14, 2015 148.73 150.35 145.89 147.61 986,478 -1.24(-0.83%)
Dec 11, 2015 149.22 150.83 147.79 148.85 1,012,935 -2.91(-1.92%)
Dec 10, 2015 153.17 154.23 150.33 151.76 1,027,735 -1.45(-0.95%)
Dec 09, 2015 149.75 156.26 149.65 153.21 1,699,078 +3.33(+2.22%)
Dec 08, 2015 150.61 153.08 149.00 149.88 1,485,523 -1.34(-0.89%)
Dec 07, 2015 155.68 156.90 150.62 151.22 1,358,456 -4.61(-2.96%)
Dec 04, 2015 155.06 155.54 154.18 155.83 996,339 +1.05(+0.68%)
Dec 03, 2015 158.10 159.23 153.25 154.78 1,320,540 -3.15(-1.99%)
Dec 02, 2015 162.21 163.22 157.09 157.93 1,331,781 -4.41(-2.72%)
Dec 01, 2015 162.99 163.98 161.17 162.34 952,971 -0.39(-0.24%)
Nov 30, 2015 164.69 164.75 162.61 162.73 1,329,331 -2.11(-1.28%)
Nov 27, 2015 164.88 164.88 162.83 164.84 293,399 +0.54(+0.33%)
Nov 25, 2015 164.00 164.30 164.30 164.30 919,300 +1.11(+0.68%)
Nov 24, 2015 160.82 163.86 160.82 163.19 754,505 +0.57(+0.35%)
Nov 23, 2015 162.68 164.50 161.50 162.62 895,911 -0.20(-0.12%)
Nov 20, 2015 162.86 165.10 162.55 162.82 733,429 +0.45(+0.28%)
Nov 19, 2015 164.19 165.27 162.22 162.37 684,246 -2.07(-1.26%)
Nov 18, 2015 164.37 164.67 162.60 164.44 784,765 +0.35(+0.21%)
Nov 17, 2015 165.09 167.22 162.53 164.09 1,170,997 -0.13(-0.08%)
Nov 16, 2015 161.00 164.54 159.69 164.22 1,494,074 +2.60(+1.61%)
Nov 13, 2015 163.31 165.33 161.19 161.62 3,092,729 -3.02(-1.83%)
Nov 12, 2015 173.75 177.00 164.23 164.64 6,955,577 -30.03(-15.43%)
Nov 11, 2015 194.37 196.07 193.38 194.67 1,313,534 +0.56(+0.29%)
Nov 10, 2015 193.77 196.12 193.77 194.11 1,379,738 -0.79(-0.41%)
Nov 09, 2015 198.71 198.88 193.76 194.90 865,780 -3.82(-1.92%)
Nov 06, 2015 201.24 201.24 197.07 198.72 684,117 -1.62(-0.81%)
Nov 05, 2015 199.96 201.21 198.16 200.34 712,013 +1.00(+0.50%)
Nov 04, 2015 198.77 199.79 196.80 199.34 692,584 +0.64(+0.32%)
Nov 03, 2015 200.15 200.64 196.64 198.70 674,656 -1.68(-0.84%)
Nov 02, 2015 199.14 201.17 197.98 200.38 728,521 +1.95(+0.98%)
Oct 30, 2015 197.66 199.39 196.51 198.43 732,021 +0.95(+0.48%)
Oct 29, 2015 194.64 198.57 194.40 197.48 727,722 +3.20(+1.65%)
Oct 28, 2015 194.01 194.67 192.30 194.28 384,618 +1.01(+0.52%)
Oct 27, 2015 192.25 193.89 191.38 193.27 416,695 +0.82(+0.43%)
Oct 26, 2015 192.82 194.19 191.88 192.45 500,139 +0.51(+0.27%)
Oct 23, 2015 193.71 193.79 189.00 191.94 571,665 +0.07(+0.04%)
Oct 22, 2015 192.89 193.90 191.28 191.87 705,921 -0.28(-0.15%)
Oct 21, 2015 194.50 196.09 191.75 192.15 617,573 -1.44(-0.74%)
Oct 20, 2015 191.78 194.30 191.50 193.59 774,254 +2.19(+1.14%)
Oct 19, 2015 190.78 192.03 189.79 191.40 726,352 +0.60(+0.31%)
Oct 16, 2015 191.84 191.94 189.81 190.80 627,409 +0.25(+0.13%)
Oct 15, 2015 188.07 190.87 187.63 190.55 607,848 +3.48(+1.86%)
Oct 14, 2015 190.45 191.00 185.16 187.07 849,135 -3.78(-1.98%)
Oct 13, 2015 190.85 191.85 189.65 190.85 503,241 -0.43(-0.22%)
Oct 12, 2015 189.75 192.46 188.90 191.28 942,499 +1.76(+0.93%)
Oct 09, 2015 186.88 189.91 186.13 189.52 785,639 +2.17(+1.16%)
Oct 08, 2015 190.40 191.15 186.46 187.35 986,809 -3.00(-1.58%)
Oct 07, 2015 191.40 192.18 188.91 190.35 994,442 -0.75(-0.39%)
Oct 06, 2015 191.34 192.44 189.40 191.10 543,355 -0.07(-0.04%)
Oct 05, 2015 193.56 194.61 189.42 191.17 887,649 -0.52(-0.27%)
Oct 02, 2015 189.81 192.02 188.03 191.69 1,280,170 -0.35(-0.18%)
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.