Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

218.23 USD -2.49 (-1.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 149.92 153.54 149.29 153.35 622,094 +4.91(+3.31%)
Feb 29, 2016 150.00 151.06 148.38 148.44 862,202 -1.61(-1.07%)
Feb 26, 2016 150.60 151.38 148.41 150.05 589,473 -0.03(-0.02%)
Feb 25, 2016 150.80 151.49 147.05 150.08 639,872 -0.34(-0.23%)
Feb 24, 2016 147.34 150.62 145.47 150.42 625,069 +2.87(+1.95%)
Feb 23, 2016 148.44 151.34 147.37 147.55 698,270 -0.32(-0.22%)
Feb 22, 2016 145.25 148.47 145.02 147.87 896,869 +4.24(+2.95%)
Feb 19, 2016 143.52 145.09 141.35 143.63 949,401 +0.31(+0.22%)
Feb 18, 2016 142.35 144.84 140.56 143.32 1,068,026 -0.09(-0.06%)
Feb 17, 2016 147.17 149.01 142.99 143.41 1,471,114 -2.59(-1.77%)
Feb 16, 2016 142.04 148.97 141.18 146.00 1,315,379 +5.23(+3.72%)
Feb 12, 2016 139.54 140.77 140.77 140.77 974,800 +2.36(+1.71%)
Feb 11, 2016 137.04 142.77 131.59 138.41 2,575,686 -0.16(-0.12%)
Feb 10, 2016 141.13 143.50 138.41 138.57 2,203,727 -2.93(-2.07%)
Feb 09, 2016 141.15 143.64 139.13 141.50 1,239,808 +0.05(+0.04%)
Feb 08, 2016 142.77 143.10 136.06 141.45 2,109,895 -2.49(-1.73%)
Feb 05, 2016 147.54 147.96 143.44 143.94 1,284,245 -3.91(-2.64%)
Feb 04, 2016 147.46 148.44 145.48 147.85 1,573,505 -0.09(-0.06%)
Feb 03, 2016 151.58 152.95 146.02 147.94 1,513,607 -3.92(-2.58%)
Feb 02, 2016 154.38 154.94 150.67 151.86 713,105 -3.03(-1.96%)
Feb 01, 2016 151.70 156.34 150.68 154.89 862,905 +2.84(+1.87%)
Jan 29, 2016 149.87 152.23 148.18 152.05 1,255,571 +3.49(+2.35%)
Jan 28, 2016 152.96 153.70 145.67 148.56 1,002,058 -2.96(-1.95%)
Jan 27, 2016 151.15 153.88 150.18 151.52 988,265 +0.05(+0.03%)
Jan 26, 2016 145.44 152.71 144.76 151.47 1,156,060 +6.75(+4.66%)
Jan 25, 2016 144.99 146.33 143.24 144.72 853,747 +0.29(+0.20%)
Jan 22, 2016 144.94 145.85 142.59 144.43 990,392 +0.63(+0.44%)
Jan 21, 2016 143.24 146.39 142.27 143.80 706,825 +0.41(+0.29%)
Jan 20, 2016 142.58 145.11 139.40 143.39 616,735 -1.23(-0.85%)
Jan 19, 2016 145.09 146.44 142.90 144.62 1,183,962 +0.33(+0.23%)
Jan 15, 2016 138.03 144.29 144.29 144.29 1,333,100 +2.97(+2.10%)
Jan 14, 2016 142.18 143.00 139.16 141.32 1,121,194 -0.84(-0.59%)
Jan 13, 2016 148.34 148.89 141.76 142.16 1,336,041 -5.91(-3.99%)
Jan 12, 2016 147.52 148.96 145.74 148.07 1,045,448 +1.02(+0.69%)
Jan 11, 2016 146.13 148.12 145.06 147.05 1,113,416 +1.49(+1.02%)
Jan 08, 2016 149.03 149.44 144.93 145.56 1,030,364 -3.27(-2.20%)
Jan 07, 2016 144.80 149.46 143.13 148.83 1,343,674 +1.63(+1.11%)
Jan 06, 2016 149.68 150.05 145.78 147.20 1,048,419 -4.00(-2.65%)
Jan 05, 2016 152.35 153.79 149.89 151.20 1,127,677 -1.04(-0.68%)
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.