Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

188.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:34 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 119.86 120.47 115.82 116.99 1,232,790 -2.28(-1.91%)
Jan 30, 2018 121.57 122.17 117.57 119.27 1,889,671 -3.62(-2.95%)
Jan 29, 2018 123.52 123.63 122.72 122.89 1,403,469 -0.75(-0.61%)
Jan 26, 2018 123.34 123.90 121.66 123.64 1,488,390 +2.72(+2.25%)
Jan 25, 2018 121.12 121.34 120.27 120.92 1,250,816 -0.07(-0.06%)
Jan 24, 2018 119.26 121.24 118.26 120.99 1,198,596 +1.89(+1.59%)
Jan 23, 2018 117.74 119.14 116.60 119.10 1,276,958 +1.07(+0.91%)
Jan 22, 2018 116.88 118.19 115.90 118.03 1,608,748 +1.01(+0.86%)
Jan 19, 2018 116.24 117.51 115.21 117.02 1,169,949 +1.49(+1.29%)
Jan 18, 2018 115.67 115.86 113.66 115.53 920,774 +0.18(+0.16%)
Jan 17, 2018 114.74 116.24 112.98 115.35 1,354,125 +1.45(+1.27%)
Jan 16, 2018 116.76 116.84 112.86 113.90 1,498,036 -2.04(-1.76%)
Jan 12, 2018 115.94 115.94 115.94 0 +2.99(+2.65%)
Jan 11, 2018 110.70 113.42 108.90 112.95 1,015,947 +2.36(+2.13%)
Jan 10, 2018 110.27 112.00 109.79 110.59 711,329 +0.10(+0.09%)
Jan 09, 2018 111.69 111.69 109.81 110.49 1,091,423 -0.90(-0.81%)
Jan 08, 2018 112.05 112.29 110.64 111.39 1,257,110 -0.79(-0.70%)
Jan 05, 2018 111.96 113.15 110.30 112.18 1,996,658 +1.18(+1.06%)
Jan 04, 2018 107.75 111.53 107.48 111.00 2,104,476 +3.95(+3.69%)
Jan 03, 2018 106.42 107.66 105.30 107.05 2,086,814 +0.96(+0.90%)
Jan 02, 2018 100.90 107.93 99.71 106.09 2,624,529 +6.40(+6.42%)
Dec 29, 2017 99.69 99.69 99.69 0 -0.02(-0.02%)
Dec 28, 2017 99.86 99.91 98.17 99.71 604,645 -0.06(-0.06%)
Dec 27, 2017 101.72 101.72 99.40 99.77 988,503 -2.19(-2.15%)
Dec 26, 2017 100.80 102.75 100.65 101.96 565,122 +1.41(+1.40%)
Dec 22, 2017 100.64 100.83 99.71 100.55 1,257,605 +0.42(+0.42%)
Dec 21, 2017 98.51 100.52 98.20 100.13 1,089,958 +1.54(+1.56%)
Dec 20, 2017 100.03 100.91 98.03 98.59 1,081,813 -1.14(-1.14%)
Dec 19, 2017 102.45 102.86 99.39 99.73 1,334,039 -2.98(-2.90%)
Dec 18, 2017 101.34 103.10 100.65 102.71 844,696 +2.01(+2.00%)
Dec 15, 2017 100.84 101.72 100.17 100.70 1,617,013 +0.50(+0.50%)
Dec 14, 2017 103.23 103.90 99.77 100.20 1,085,893 -2.30(-2.24%)
Dec 13, 2017 103.63 103.72 102.02 102.50 1,093,054 -0.53(-0.51%)
Dec 12, 2017 103.03 105.56 101.71 103.03 2,442,453 +2.18(+2.16%)
Dec 11, 2017 100.15 101.67 99.11 100.85 1,490,269 +0.54(+0.54%)
Dec 08, 2017 98.21 100.62 97.38 100.31 925,634 +2.70(+2.77%)
Dec 07, 2017 97.75 98.37 96.57 97.61 1,171,737 +0.11(+0.11%)
Dec 06, 2017 100.87 101.42 97.47 97.50 1,285,815 -3.65(-3.61%)
Dec 05, 2017 107.10 107.79 100.02 101.15 2,462,381 -2.87(-2.76%)
Dec 04, 2017 100.94 105.20 100.76 104.02 2,225,108 +4.74(+4.77%)
Dec 01, 2017 100.74 100.97 98.17 99.28 2,253,440 -1.72(-1.70%)
Nov 30, 2017 99.58 101.65 98.67 101.00 2,325,552 +1.05(+1.05%)
Nov 29, 2017 93.96 100.37 93.40 99.95 3,895,424 +7.11(+7.66%)
Nov 28, 2017 89.89 92.91 89.63 92.84 1,145,312 +2.97(+3.30%)
Nov 27, 2017 89.61 90.78 89.04 89.87 858,761 +0.64(+0.72%)
Nov 24, 2017 89.64 89.90 88.96 89.23 523,496 -0.39(-0.44%)
Nov 22, 2017 89.20 90.31 88.82 89.62 907,746 +0.69(+0.78%)
Nov 21, 2017 90.94 90.95 88.90 88.93 1,610,573 -2.50(-2.73%)
Nov 20, 2017 89.21 91.68 88.24 91.43 1,498,221 +2.16(+2.42%)
Nov 17, 2017 91.02 91.44 89.13 89.27 1,549,220 -1.23(-1.36%)
Nov 16, 2017 92.00 92.77 89.24 90.50 2,281,413 -1.08(-1.18%)
Nov 15, 2017 93.93 95.49 91.37 91.58 3,073,970 -4.14(-4.33%)
Nov 14, 2017 94.88 102.89 94.75 95.72 10,153,155 +13.44(+16.33%)
Nov 13, 2017 80.72 82.82 80.46 82.28 3,893,720 +1.06(+1.31%)
Nov 10, 2017 80.16 81.99 80.00 81.22 1,942,381 +0.77(+0.96%)
Nov 09, 2017 79.56 81.09 79.14 80.45 1,898,508 +1.04(+1.31%)
Nov 08, 2017 79.20 80.62 78.81 79.41 3,233,416 +0.03(+0.04%)
Nov 07, 2017 80.66 80.83 78.90 79.38 1,261,581 -1.33(-1.65%)
Nov 06, 2017 81.53 81.81 80.31 80.71 1,173,581 -1.09(-1.33%)
Nov 03, 2017 81.39 82.38 80.27 81.80 1,108,556 +0.11(+0.13%)
Nov 02, 2017 81.02 82.91 80.21 81.69 1,669,094 +0.94(+1.16%)
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.