Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

152.47 USD +2.33 (+1.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 152.66 153.35 147.55 150.14 829,000 -2.73(-1.79%)
Jul 30, 2020 154.11 154.77 148.73 152.87 1,351,101 +4.66(+3.14%)
Jul 29, 2020 146.61 148.81 146.13 148.21 1,249,354 +2.02(+1.38%)
Jul 28, 2020 147.06 148.06 145.95 146.19 808,528 -0.64(-0.44%)
Jul 27, 2020 147.39 147.88 146.00 146.83 771,343 -0.44(-0.30%)
Jul 24, 2020 148.23 149.77 147.08 147.27 755,800 -1.10(-0.74%)
Jul 23, 2020 150.00 150.89 146.98 148.37 762,497 -1.03(-0.69%)
Jul 22, 2020 146.90 150.07 146.90 149.40 493,774 +2.02(+1.37%)
Jul 21, 2020 145.38 148.08 145.03 147.38 756,119 +2.48(+1.71%)
Jul 20, 2020 145.20 145.66 142.97 144.90 417,696 +0.04(+0.03%)
Jul 17, 2020 146.20 146.22 143.03 144.86 386,500 -0.49(-0.34%)
Jul 16, 2020 143.47 147.56 142.98 145.35 941,403 +1.67(+1.16%)
Jul 15, 2020 140.80 143.97 140.22 143.68 912,033 +5.10(+3.68%)
Jul 14, 2020 134.97 139.58 133.54 138.58 1,069,874 +3.45(+2.55%)
Jul 13, 2020 135.22 139.50 134.05 135.13 1,064,008 +0.68(+0.51%)
Jul 10, 2020 133.31 134.78 131.90 134.45 614,900 +0.70(+0.52%)
Jul 09, 2020 135.68 136.81 132.32 133.75 543,048 -2.70(-1.98%)
Jul 08, 2020 136.29 136.96 132.93 136.45 1,361,165 -0.23(-0.17%)
Jul 07, 2020 137.92 138.96 136.47 136.68 798,984 -2.28(-1.64%)
Jul 06, 2020 144.15 144.30 138.25 138.96 841,342 -2.88(-2.03%)
Jul 02, 2020 144.24 145.61 140.30 141.84 466,900 -0.11(-0.08%)
Jul 01, 2020 142.36 143.67 139.67 141.95 709,484 -0.50(-0.35%)
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%)
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.