Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

200.04 USD +1.57 (+0.79%)
Official Closing Price Updated: 6:30 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.