Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

198.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 144.43 145.21 142.90 143.00 1,269,152 -1.66(-1.15%)
Apr 29, 2015 144.50 145.18 143.51 144.66 707,881 +0.16(+0.11%)
Apr 28, 2015 145.00 145.23 143.00 144.50 795,335 -0.49(-0.34%)
Apr 27, 2015 148.99 148.99 144.54 144.99 905,724 -3.62(-2.44%)
Apr 24, 2015 144.82 148.74 143.20 148.61 1,441,627 +1.92(+1.31%)
Apr 23, 2015 153.65 153.98 146.54 146.69 1,865,051 -4.82(-3.18%)
Apr 22, 2015 152.23 152.61 150.50 151.51 1,189,374 -0.89(-0.58%)
Apr 21, 2015 153.28 154.66 152.18 152.40 898,830 +0.00(+0.00%)
Apr 20, 2015 149.83 152.53 149.83 152.40 890,133 +2.60(+1.74%)
Apr 17, 2015 149.01 149.80 147.93 149.80 795,672 -0.20(-0.13%)
Apr 16, 2015 149.13 151.31 148.32 150.00 716,681 +0.42(+0.28%)
Apr 15, 2015 149.45 150.40 148.56 149.58 578,292 +0.53(+0.36%)
Apr 14, 2015 148.77 150.19 147.63 149.05 731,664 -0.13(-0.09%)
Apr 13, 2015 149.97 150.75 148.92 149.18 376,552 -1.02(-0.68%)
Apr 10, 2015 148.67 150.53 147.57 150.20 587,907 +2.15(+1.45%)
Apr 09, 2015 148.31 149.23 146.99 148.05 646,873 -0.76(-0.51%)
Apr 08, 2015 146.96 148.84 146.36 148.81 770,690 +2.10(+1.43%)
Apr 07, 2015 146.05 147.10 145.79 146.71 796,969 +0.98(+0.67%)
Apr 06, 2015 143.77 147.26 143.34 145.73 1,150,930 +1.75(+1.22%)
Apr 02, 2015 143.95 143.98 143.98 143.98 1,530,000 +0.23(+0.16%)
Apr 01, 2015 147.78 148.85 143.45 143.75 2,423,428 -5.94(-3.97%)
Mar 31, 2015 151.80 152.57 149.48 149.69 887,737 -2.39(-1.57%)
Mar 30, 2015 152.29 153.27 151.20 152.08 608,165 +0.69(+0.46%)
Mar 27, 2015 149.67 152.13 149.35 151.39 858,800 +1.98(+1.33%)
Mar 26, 2015 147.63 150.33 146.70 149.41 828,273 +0.68(+0.46%)
Mar 25, 2015 150.87 152.18 148.62 148.73 715,091 -2.28(-1.51%)
Mar 24, 2015 148.90 151.91 148.15 151.01 688,538 +1.50(+1.00%)
Mar 23, 2015 151.06 152.22 149.49 149.51 1,037,234 -2.40(-1.58%)
Mar 20, 2015 149.40 152.29 148.48 151.91 1,563,045 +2.72(+1.82%)
Mar 19, 2015 149.06 149.42 147.42 149.19 912,481 +0.16(+0.11%)
Mar 18, 2015 149.56 149.71 147.01 149.03 715,551 -0.97(-0.65%)
Mar 17, 2015 151.02 151.69 149.83 150.00 531,896 -1.12(-0.74%)
Mar 16, 2015 149.96 151.23 149.49 151.12 679,887 +1.51(+1.01%)
Mar 13, 2015 149.20 150.40 146.58 149.61 674,582 +0.29(+0.19%)
Mar 12, 2015 146.88 150.23 146.88 149.32 778,450 +1.99(+1.35%)
Mar 11, 2015 146.97 147.72 145.61 147.33 703,890 +0.80(+0.55%)
Mar 10, 2015 146.80 147.65 145.10 146.53 1,291,542 -1.76(-1.19%)
Mar 09, 2015 149.00 149.51 147.76 148.29 839,309 -0.78(-0.52%)
Mar 06, 2015 151.71 152.96 148.47 149.07 1,711,064 -3.45(-2.26%)
Mar 05, 2015 151.82 153.23 150.93 152.52 753,245 +1.69(+1.12%)
Mar 04, 2015 153.97 154.47 150.44 150.83 869,807 -3.64(-2.36%)
Mar 03, 2015 155.39 156.60 153.50 154.47 718,061 -0.30(-0.19%)
Mar 02, 2015 154.71 155.41 153.93 154.77 909,090 -0.16(-0.10%)
Feb 27, 2015 155.74 156.24 154.63 154.93 718,451 -0.45(-0.29%)
Feb 26, 2015 156.25 156.71 155.23 155.38 493,216 -0.87(-0.56%)
Feb 25, 2015 156.50 156.56 155.50 156.25 397,548 -0.15(-0.10%)
Feb 24, 2015 157.35 157.70 155.30 156.40 643,245 -0.78(-0.50%)
Feb 23, 2015 155.59 157.21 154.71 157.18 853,683 +2.12(+1.37%)
Feb 20, 2015 152.64 155.14 151.82 155.06 928,910 +1.79(+1.17%)
Feb 19, 2015 153.18 154.95 152.46 153.27 1,149,733 +0.05(+0.03%)
Feb 18, 2015 149.65 153.60 148.50 153.22 1,789,198 +2.99(+1.99%)
Feb 17, 2015 149.91 151.38 148.86 150.23 1,564,383 +0.07(+0.05%)
Feb 13, 2015 151.02 150.16 150.16 150.16 2,116,900 -1.26(-0.83%)
Feb 12, 2015 155.00 157.07 150.95 151.42 4,046,068 -10.97(-6.76%)
Feb 11, 2015 163.50 165.00 161.54 162.39 1,206,500 -0.51(-0.31%)
Feb 10, 2015 160.82 163.23 160.79 162.90 684,595 +2.16(+1.34%)
Feb 09, 2015 161.62 161.76 159.07 160.74 1,064,157 -1.26(-0.78%)
Feb 06, 2015 160.40 162.43 160.22 162.00 863,801 +1.84(+1.15%)
Feb 05, 2015 157.74 160.66 156.79 160.16 1,294,215 +3.69(+2.36%)
Feb 04, 2015 156.76 157.27 154.52 156.47 744,977 -0.60(-0.38%)
Feb 03, 2015 157.21 157.35 154.47 157.07 572,597 +1.10(+0.71%)
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.