Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

192.92 USD +3.46 (+1.83%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 191.28 193.17 190.55 192.92 677,400 +3.46(+1.83%)
Apr 15, 2021 188.29 190.20 188.09 189.46 609,297 +1.69(+0.90%)
Apr 14, 2021 187.47 189.49 187.10 187.77 765,930 +0.36(+0.19%)
Apr 13, 2021 188.77 188.91 185.44 187.41 632,278 -0.65(-0.35%)
Apr 12, 2021 184.05 188.53 184.05 188.06 613,676 +4.09(+2.22%)
Apr 09, 2021 182.16 184.46 181.24 183.97 831,000 +3.47(+1.92%)
Apr 08, 2021 183.05 183.05 179.60 180.50 546,235 -2.12(-1.16%)
Apr 07, 2021 184.49 184.73 181.05 182.62 444,170 -1.03(-0.56%)
Apr 06, 2021 181.26 184.47 180.68 183.65 901,444 +0.42(+0.23%)
Apr 05, 2021 187.50 187.80 182.28 183.23 998,262 -2.73(-1.47%)
Apr 01, 2021 183.25 186.79 181.57 185.96 828,900 +2.47(+1.35%)
Mar 31, 2021 186.69 186.77 183.49 183.49 729,898 -2.58(-1.39%)
Mar 30, 2021 185.36 186.92 182.47 186.07 631,003 +1.01(+0.55%)
Mar 29, 2021 187.48 187.91 183.98 185.06 862,515 -2.26(-1.21%)
Mar 26, 2021 186.79 187.68 184.82 187.32 804,300 +1.67(+0.90%)
Mar 25, 2021 180.48 186.51 179.50 185.65 627,931 +3.92(+2.16%)
Mar 24, 2021 179.53 183.72 179.53 181.73 812,888 +2.20(+1.23%)
Mar 23, 2021 182.87 185.13 179.03 179.53 802,419 -3.46(-1.89%)
Mar 22, 2021 185.02 187.33 180.02 182.99 900,799 -3.01(-1.62%)
Mar 19, 2021 182.05 187.18 181.45 186.00 1,818,800 +2.27(+1.24%)
Mar 18, 2021 181.14 184.91 181.14 183.73 862,388 +1.77(+0.97%)
Mar 17, 2021 180.77 183.09 178.99 181.96 1,094,622 +2.85(+1.59%)
Mar 16, 2021 182.59 182.88 177.22 179.11 987,264 -2.58(-1.42%)
Mar 15, 2021 179.06 181.83 178.19 181.69 961,578 +2.11(+1.17%)
Mar 12, 2021 174.14 179.75 173.65 179.58 1,040,800 +5.94(+3.42%)
Mar 11, 2021 176.34 177.44 173.37 173.64 850,280 -2.70(-1.53%)
Mar 10, 2021 173.55 177.25 170.91 176.34 1,014,603 +3.29(+1.90%)
Mar 09, 2021 178.01 178.36 172.93 173.05 1,141,592 -3.45(-1.95%)
Mar 08, 2021 172.52 177.70 171.95 176.50 1,330,740 +4.99(+2.91%)
Mar 05, 2021 167.04 172.10 165.23 171.51 817,100 +5.97(+3.61%)
Mar 04, 2021 165.89 167.83 162.44 165.54 862,673 -0.29(-0.17%)
Mar 03, 2021 164.19 169.08 164.15 165.83 757,530 +0.99(+0.60%)
Mar 02, 2021 163.13 166.24 161.19 164.84 847,373 +2.18(+1.34%)
Mar 01, 2021 162.13 163.74 161.77 162.66 814,464 +2.31(+1.44%)
Feb 26, 2021 162.36 163.31 160.03 160.35 951,500 -0.32(-0.20%)
Feb 25, 2021 166.53 166.68 160.05 160.67 872,186 -5.48(-3.30%)
Feb 24, 2021 166.94 167.10 163.46 166.15 948,799 -0.04(-0.02%)
Feb 23, 2021 169.41 169.41 163.85 166.19 906,173 -1.51(-0.90%)
Feb 22, 2021 165.13 169.31 164.50 167.70 957,917 +1.72(+1.04%)
Feb 19, 2021 167.55 167.67 164.05 165.98 918,300 -1.57(-0.94%)
Feb 18, 2021 160.02 167.68 159.71 167.55 1,584,453 +5.73(+3.54%)
Feb 17, 2021 154.82 162.93 154.43 161.82 1,590,557 +6.31(+4.06%)
Feb 16, 2021 151.01 157.99 151.01 155.51 1,932,860 +2.70(+1.77%)
Feb 12, 2021 154.95 155.67 152.66 152.81 847,100 -1.65(-1.07%)
Feb 11, 2021 161.00 161.78 154.07 154.46 1,538,359 -7.40(-4.57%)
Feb 10, 2021 161.77 163.50 158.40 161.86 974,216 +1.19(+0.74%)
Feb 09, 2021 158.00 162.14 157.40 160.67 709,488 +2.23(+1.41%)
Feb 08, 2021 158.38 160.02 157.56 158.44 957,836 +1.16(+0.74%)
Feb 05, 2021 159.98 160.25 156.50 157.28 877,800 -1.20(-0.76%)
Feb 04, 2021 156.53 159.54 155.51 158.48 852,708 +3.20(+2.06%)
Feb 03, 2021 155.11 156.33 152.13 155.28 1,226,912 +1.20(+0.78%)
Feb 02, 2021 151.87 156.58 151.08 154.08 1,569,168 +3.11(+2.06%)
Feb 01, 2021 151.13 155.50 150.03 150.97 1,671,682 +1.83(+1.23%)
Jan 29, 2021 153.00 154.55 148.28 149.14 1,292,800 -4.20(-2.74%)
Jan 28, 2021 149.62 154.67 148.50 153.34 1,634,532 +5.41(+3.66%)
Jan 27, 2021 152.65 154.45 143.15 147.93 3,368,331 -9.70(-6.15%)
Jan 26, 2021 160.01 160.11 156.56 157.63 819,698 -2.03(-1.27%)
Jan 25, 2021 163.68 164.67 156.38 159.66 1,846,473 -4.10(-2.50%)
Jan 22, 2021 165.59 166.45 163.15 163.76 660,100 -2.92(-1.75%)
Jan 21, 2021 165.02 167.78 165.02 166.68 472,060 +1.50(+0.91%)
Jan 20, 2021 166.04 166.48 164.21 165.18 497,308 -0.75(-0.45%)
Jan 19, 2021 165.11 167.12 163.19 165.93 951,302 +0.68(+0.41%)
Jan 15, 2021 167.40 168.00 164.94 165.25 907,000 -3.58(-2.12%)
Jan 14, 2021 172.91 172.91 167.75 168.83 879,844 -2.93(-1.71%)
Jan 13, 2021 176.02 176.11 171.25 171.76 880,791 -4.91(-2.78%)
Jan 12, 2021 170.84 177.92 170.70 176.67 1,101,040 +5.65(+3.30%)
Jan 11, 2021 167.95 173.85 167.35 171.02 1,186,264 +0.96(+0.56%)
Jan 08, 2021 168.31 171.07 168.10 170.06 864,400 +2.39(+1.43%)
Jan 07, 2021 165.96 168.80 164.60 167.67 993,180 +1.42(+0.85%)
Jan 06, 2021 157.21 166.79 157.21 166.25 1,583,996 +9.08(+5.78%)
Jan 05, 2021 156.23 158.14 155.34 157.17 619,515 -0.17(-0.11%)
Jan 04, 2021 157.90 159.57 155.96 157.34 849,103 -0.17(-0.11%)
Dec 31, 2020 157.51 157.51 157.51 599,643 -0.15(-0.10%)
Dec 30, 2020 156.64 159.70 156.64 157.66 599,643 +0.97(+0.62%)
Dec 29, 2020 159.13 159.42 156.18 156.69 704,278 -2.11(-1.33%)
Dec 28, 2020 161.31 162.64 158.27 158.80 863,304 -1.88(-1.17%)
Dec 24, 2020 159.86 160.98 158.93 160.68 308,000 +1.39(+0.87%)
Dec 23, 2020 158.68 160.46 158.41 159.29 606,453 -0.11(-0.07%)
Dec 22, 2020 160.42 161.18 158.68 159.40 780,419 -1.09(-0.68%)
Dec 21, 2020 158.44 160.58 156.69 160.49 1,075,179 +0.50(+0.31%)
Dec 18, 2020 159.97 161.04 158.76 159.99 1,478,200 -0.35(-0.22%)
Dec 17, 2020 162.05 163.70 160.00 160.34 1,347,823 -0.98(-0.61%)
Dec 16, 2020 159.95 161.93 158.31 161.32 1,242,616 +1.48(+0.93%)
Dec 15, 2020 157.90 159.94 156.11 159.84 1,050,425 +2.28(+1.45%)
Dec 14, 2020 158.61 161.33 157.30 157.56 961,776 -0.10(-0.06%)
Dec 11, 2020 158.02 160.90 156.43 157.66 906,900 -0.56(-0.35%)
Dec 10, 2020 156.25 158.62 154.56 158.22 840,532 +0.27(+0.17%)
Dec 09, 2020 152.99 158.42 152.51 157.95 1,275,338 +5.17(+3.38%)
Dec 08, 2020 152.69 153.06 148.96 152.78 1,134,751 -0.90(-0.59%)
Dec 07, 2020 151.61 153.72 151.00 153.68 985,880 +1.21(+0.79%)
Dec 04, 2020 149.96 152.82 149.96 152.47 607,600 +2.33(+1.55%)
Dec 03, 2020 148.64 151.06 148.30 150.14 646,156 +1.69(+1.14%)
Dec 02, 2020 151.18 151.45 147.50 148.45 1,279,859 -4.16(-2.73%)
Dec 01, 2020 149.07 153.18 147.57 152.61 1,258,345 +4.91(+3.32%)
Nov 30, 2020 149.33 150.30 147.37 147.70 1,521,490 -2.23(-1.49%)
Nov 27, 2020 150.24 150.65 148.31 149.93 460,500 +0.53(+0.35%)
Nov 25, 2020 150.44 150.61 147.30 149.40 795,100 -0.43(-0.29%)
Nov 24, 2020 147.13 150.44 146.19 149.83 1,109,421 +4.27(+2.93%)
Nov 23, 2020 142.99 146.86 142.59 145.56 1,087,748 +1.23(+0.85%)
Nov 20, 2020 145.91 147.09 143.88 144.33 1,334,400 -1.75(-1.20%)
Nov 19, 2020 147.54 147.54 144.07 146.08 1,706,264 -2.02(-1.36%)
Nov 18, 2020 148.93 151.83 147.98 148.10 881,598 -1.20(-0.80%)
Nov 17, 2020 149.92 150.70 147.65 149.30 1,073,190 -1.76(-1.17%)
Nov 16, 2020 155.50 156.06 150.32 151.06 1,306,188 -2.94(-1.91%)
Nov 13, 2020 152.99 154.84 152.13 154.00 1,074,000 +0.94(+0.61%)
Nov 12, 2020 156.72 156.72 151.50 153.06 1,091,720 -3.46(-2.21%)
Nov 11, 2020 156.78 158.80 153.21 156.52 1,132,652 +1.10(+0.71%)
Nov 10, 2020 153.25 158.86 150.70 155.42 1,716,628 -1.21(-0.77%)
Nov 09, 2020 161.59 164.08 156.33 156.63 1,875,251 +0.25(+0.16%)
Nov 06, 2020 156.05 157.54 154.32 156.38 725,600 -0.05(-0.03%)
Nov 05, 2020 157.78 158.84 155.28 156.43 544,182 +0.90(+0.58%)
Nov 04, 2020 158.37 159.55 154.86 155.53 791,877 -1.90(-1.21%)
Nov 03, 2020 153.48 158.12 152.68 157.43 847,619 +6.05(+4.00%)
Nov 02, 2020 149.49 152.47 148.76 151.38 1,010,896 +4.10(+2.78%)
Oct 30, 2020 144.87 147.40 144.60 147.28 821,900 +1.28(+0.88%)
Oct 29, 2020 145.73 147.52 144.23 146.00 719,887 -0.38(-0.26%)
Oct 28, 2020 147.42 150.07 146.15 146.38 687,871 -4.03(-2.68%)
Oct 27, 2020 150.47 151.91 150.00 150.41 775,596 -0.80(-0.53%)
Oct 26, 2020 152.71 152.96 149.35 151.21 618,959 -3.51(-2.27%)
Oct 23, 2020 153.42 155.16 151.78 154.72 543,500 +1.79(+1.17%)
Oct 22, 2020 153.84 154.07 150.82 152.93 621,817 -1.45(-0.94%)
Oct 21, 2020 155.99 157.70 153.88 154.38 884,466 +1.36(+0.89%)
Oct 20, 2020 154.68 154.98 152.69 153.02 614,381 -0.23(-0.15%)
Oct 19, 2020 156.11 157.35 152.77 153.25 603,810 -1.74(-1.12%)
Oct 16, 2020 157.52 157.61 154.83 154.99 477,100 -2.53(-1.61%)
Oct 15, 2020 154.98 157.91 154.08 157.52 697,271 +0.94(+0.60%)
Oct 14, 2020 158.16 159.18 154.79 156.58 581,757 -0.80(-0.51%)
Oct 13, 2020 155.61 158.08 155.21 157.38 753,378 +1.13(+0.72%)
Oct 12, 2020 155.51 156.39 153.63 156.25 720,357 +0.93(+0.60%)
Oct 09, 2020 158.58 158.58 155.07 155.32 840,300 -2.34(-1.48%)
Oct 08, 2020 157.80 158.50 155.12 157.66 404,440 +0.85(+0.54%)
Oct 07, 2020 155.62 158.50 155.28 156.81 1,065,746 +1.65(+1.06%)
Oct 06, 2020 160.26 160.77 155.06 155.16 837,173 -0.70(-0.45%)
Oct 05, 2020 155.74 158.16 154.92 155.86 556,697 +0.36(+0.23%)
Oct 02, 2020 152.24 156.35 151.66 155.50 487,300 +0.65(+0.42%)
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.