Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

146.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:53 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 142.43 143.36 140.43 142.45 746,130 -0.30(-0.21%)
Jun 29, 2020 141.49 143.66 138.76 142.75 676,471 +2.76(+1.97%)
Jun 26, 2020 142.97 143.87 139.59 139.99 1,079,400 -2.92(-2.04%)
Jun 25, 2020 141.85 143.49 140.07 142.91 920,552 -0.09(-0.06%)
Jun 24, 2020 148.56 148.81 142.76 143.00 1,073,150 -6.97(-4.65%)
Jun 23, 2020 152.51 153.47 149.78 149.97 1,210,308 -1.63(-1.08%)
Jun 22, 2020 145.11 152.27 144.53 151.60 1,790,619 +6.70(+4.62%)
Jun 19, 2020 150.47 150.57 144.78 144.90 1,042,900 -2.81(-1.90%)
Jun 18, 2020 147.40 148.84 145.62 147.71 588,179 -0.93(-0.63%)
Jun 17, 2020 144.11 150.03 142.74 148.64 1,382,785 +5.98(+4.19%)
Jun 16, 2020 143.04 144.01 138.24 142.66 1,018,942 +4.81(+3.49%)
Jun 15, 2020 131.16 139.39 130.33 137.85 1,073,983 +2.12(+1.56%)
Jun 12, 2020 137.05 137.29 131.31 135.73 682,600 +2.60(+1.95%)
Jun 11, 2020 136.71 138.83 131.60 133.13 942,959 -7.25(-5.16%)
Jun 10, 2020 144.32 144.32 140.37 140.38 864,889 -3.83(-2.66%)
Jun 09, 2020 145.22 145.71 142.33 144.21 717,052 -2.14(-1.46%)
Jun 08, 2020 146.28 149.24 145.08 146.35 920,468 +0.25(+0.17%)
Jun 05, 2020 145.07 149.16 144.56 146.10 929,200 +3.90(+2.74%)
Jun 04, 2020 141.08 142.69 140.59 142.20 498,438 -0.12(-0.08%)
Jun 03, 2020 139.76 144.63 139.76 142.32 519,287 +2.83(+2.03%)
Jun 02, 2020 141.21 141.35 138.93 139.49 540,323 -0.30(-0.21%)
Jun 01, 2020 139.56 140.62 138.49 139.79 840,955 +0.47(+0.34%)
May 29, 2020 137.70 140.80 136.50 139.32 1,335,500 +0.88(+0.64%)
May 28, 2020 142.39 142.48 138.00 138.44 1,069,958 -3.27(-2.31%)
May 27, 2020 137.50 141.78 136.31 141.71 815,160 +6.13(+4.52%)
May 26, 2020 137.62 138.67 134.59 135.58 813,429 +2.10(+1.57%)
May 22, 2020 133.29 134.21 131.38 133.48 682,500 -1.31(-0.97%)
May 21, 2020 135.57 136.02 130.07 134.79 1,512,797 -0.93(-0.69%)
May 20, 2020 138.23 140.15 135.04 135.72 1,216,344 -0.10(-0.07%)
May 19, 2020 140.34 141.80 135.24 135.82 3,755,677 +4.71(+3.59%)
May 18, 2020 130.61 132.89 128.16 131.11 1,807,724 +5.05(+4.01%)
May 15, 2020 119.91 127.03 118.73 126.06 1,307,700 +4.93(+4.07%)
May 14, 2020 117.78 121.26 116.76 121.13 1,385,450 +1.89(+1.59%)
May 13, 2020 123.76 125.05 118.68 119.24 1,178,718 -5.26(-4.22%)
May 12, 2020 126.70 126.94 124.01 124.50 1,010,563 -1.44(-1.14%)
May 11, 2020 124.11 126.39 123.00 125.94 851,267 +1.09(+0.87%)
May 08, 2020 121.90 125.71 121.13 124.85 911,500 +5.24(+4.38%)
May 07, 2020 122.50 124.90 118.94 119.61 904,511 -1.55(-1.28%)
May 06, 2020 121.81 122.94 119.57 121.16 683,793 -0.03(-0.02%)
May 05, 2020 121.89 123.59 121.00 121.19 440,093 +1.08(+0.90%)
May 04, 2020 115.43 120.41 115.00 120.11 460,434 +3.52(+3.02%)
May 01, 2020 118.02 119.39 115.96 116.59 501,700 -4.32(-3.57%)
Apr 30, 2020 123.33 123.42 118.78 120.91 750,084 -4.00(-3.20%)
Apr 29, 2020 123.83 126.79 123.00 124.91 938,407 +3.94(+3.26%)
Apr 28, 2020 121.51 123.24 119.94 120.97 775,977 +2.02(+1.70%)
Apr 27, 2020 118.49 121.09 117.47 118.95 774,436 +1.36(+1.16%)
Apr 24, 2020 115.15 118.30 114.00 117.59 1,011,400 +4.20(+3.70%)
Apr 23, 2020 114.50 118.38 112.80 113.39 895,340 +0.37(+0.33%)
Apr 22, 2020 115.07 116.34 112.41 113.02 751,199 -0.49(-0.43%)
Apr 21, 2020 115.47 117.20 112.97 113.51 777,923 -1.89(-1.64%)
Apr 20, 2020 116.83 117.98 115.08 115.40 941,394 -3.46(-2.91%)
Apr 17, 2020 121.50 123.40 115.64 118.86 949,600 +1.33(+1.13%)
Apr 16, 2020 112.84 118.22 110.96 117.53 1,139,719 +5.54(+4.95%)
Apr 15, 2020 110.95 112.95 108.89 111.99 835,088 -3.40(-2.95%)
Apr 14, 2020 111.24 116.33 111.14 115.39 922,560 +5.39(+4.90%)
Apr 13, 2020 109.02 110.05 103.60 110.00 1,175,570 +3.14(+2.94%)
Apr 09, 2020 104.62 108.81 103.33 106.86 1,137,100 +4.34(+4.23%)
Apr 08, 2020 101.83 103.95 98.96 102.52 680,944 +3.08(+3.10%)
Apr 07, 2020 102.23 103.72 97.48 99.44 1,256,087 +3.63(+3.79%)
Apr 06, 2020 89.44 98.30 88.53 95.81 1,378,283 +11.16(+13.18%)
Apr 03, 2020 86.14 86.91 82.73 84.65 1,148,400 -3.76(-4.25%)
Apr 02, 2020 87.71 89.89 81.93 88.41 3,036,856 -0.76(-0.85%)
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.