Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

148.45 USD -4.16 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 131.29 132.98 127.85 132.98 1,909,300 -1.15(-0.86%)
Feb 27, 2020 133.16 138.11 129.63 134.13 996,953 -0.41(-0.30%)
Feb 26, 2020 138.95 138.95 134.08 134.54 1,164,794 -3.06(-2.22%)
Feb 25, 2020 140.78 140.78 136.14 137.60 1,565,675 -2.31(-1.65%)
Feb 24, 2020 137.42 140.84 136.56 139.91 1,199,439 -0.70(-0.50%)
Feb 21, 2020 141.62 142.13 139.87 140.61 791,800 -1.87(-1.31%)
Feb 20, 2020 140.15 142.86 139.54 142.48 671,589 +2.36(+1.68%)
Feb 19, 2020 141.51 142.42 137.74 140.12 1,015,558 -1.69(-1.19%)
Feb 18, 2020 145.39 150.66 140.76 141.81 2,881,732 +8.22(+6.15%)
Feb 14, 2020 134.75 134.75 131.56 133.59 1,122,700 -1.08(-0.80%)
Feb 13, 2020 133.78 136.17 133.17 134.67 949,735 +0.35(+0.26%)
Feb 12, 2020 132.89 134.79 132.54 134.32 595,135 +2.21(+1.67%)
Feb 11, 2020 130.96 132.84 130.79 132.11 558,072 +1.43(+1.09%)
Feb 10, 2020 132.17 132.29 129.94 130.68 780,821 -2.25(-1.69%)
Feb 07, 2020 134.00 134.38 131.13 132.93 895,400 -1.44(-1.07%)
Feb 06, 2020 137.13 137.34 133.97 134.37 872,960 -2.65(-1.93%)
Feb 05, 2020 132.71 137.64 132.25 137.02 1,199,448 +5.46(+4.15%)
Feb 04, 2020 134.09 134.63 131.54 131.56 822,290 -1.09(-0.82%)
Feb 03, 2020 132.78 134.41 132.34 132.65 1,014,225 +0.90(+0.68%)
Jan 31, 2020 134.34 134.59 131.50 131.75 1,280,600 -3.52(-2.60%)
Jan 30, 2020 136.95 137.48 133.43 135.27 1,018,336 -3.28(-2.37%)
Jan 29, 2020 139.05 140.43 138.10 138.55 913,387 -0.03(-0.02%)
Jan 28, 2020 139.78 140.24 137.37 138.58 923,959 -0.48(-0.35%)
Jan 27, 2020 139.89 141.66 139.06 139.06 937,306 -2.62(-1.85%)
Jan 24, 2020 150.00 150.00 141.21 141.68 1,277,100 -8.05(-5.38%)
Jan 23, 2020 146.07 150.12 145.97 149.73 1,312,558 +2.08(+1.41%)
Jan 22, 2020 148.87 149.98 146.81 147.65 1,204,275 -1.35(-0.91%)
Jan 21, 2020 150.62 150.62 147.86 149.00 797,257 -2.05(-1.36%)
Jan 17, 2020 151.78 152.08 150.36 151.05 817,400 -0.89(-0.59%)
Jan 16, 2020 150.74 152.00 150.10 151.94 676,992 +1.73(+1.15%)
Jan 15, 2020 149.58 151.49 147.82 150.21 1,208,806 +1.31(+0.88%)
Jan 14, 2020 145.59 149.08 144.34 148.90 1,568,390 +3.64(+2.51%)
Jan 13, 2020 145.33 147.00 142.76 145.26 2,138,699 -3.75(-2.52%)
Jan 10, 2020 153.18 153.50 148.61 149.01 1,416,100 -3.86(-2.53%)
Jan 09, 2020 153.78 153.98 150.25 152.87 1,177,403 -0.29(-0.19%)
Jan 08, 2020 154.85 156.05 153.14 153.16 825,747 -1.78(-1.15%)
Jan 07, 2020 156.90 157.40 152.41 154.94 1,132,189 -1.86(-1.19%)
Jan 06, 2020 157.74 158.89 156.43 156.80 880,177 -2.62(-1.64%)
Jan 03, 2020 158.03 159.63 157.25 159.42 566,900 +0.01(+0.01%)
Jan 02, 2020 160.47 160.95 157.53 159.41 944,940 -0.75(-0.47%)
Dec 31, 2019 159.16 160.31 158.50 160.16 609,500 +1.04(+0.65%)
Dec 30, 2019 158.35 160.26 157.43 159.12 563,449 +0.77(+0.49%)
Dec 27, 2019 159.47 159.75 158.00 158.35 487,100 -0.92(-0.58%)
Dec 26, 2019 160.53 161.07 158.44 159.27 482,321 -1.30(-0.81%)
Dec 24, 2019 160.12 162.06 159.83 160.57 324,200 +0.60(+0.38%)
Dec 23, 2019 158.22 160.20 156.90 159.97 683,591 +1.85(+1.17%)
Dec 20, 2019 157.77 158.70 156.09 158.12 1,269,100 +1.64(+1.05%)
Dec 19, 2019 157.47 158.45 156.23 156.48 734,679 -1.55(-0.98%)
Dec 18, 2019 158.13 158.80 156.51 158.03 564,931 +0.05(+0.03%)
Dec 17, 2019 154.51 158.86 153.67 157.98 941,712 +4.48(+2.92%)
Dec 16, 2019 155.47 155.62 153.40 153.50 659,242 -1.71(-1.10%)
Dec 13, 2019 156.22 156.51 154.22 155.21 768,600 -0.91(-0.58%)
Dec 12, 2019 155.59 157.84 155.45 156.12 710,320 +0.22(+0.14%)
Dec 11, 2019 155.86 157.45 153.77 155.90 944,904 -0.27(-0.17%)
Dec 10, 2019 153.18 157.34 152.44 156.17 1,510,597 +4.60(+3.03%)
Dec 09, 2019 154.24 154.44 150.50 151.57 1,899,972 -3.05(-1.97%)
Dec 06, 2019 153.29 155.45 151.93 154.62 1,803,900 +2.33(+1.53%)
Dec 05, 2019 152.89 153.48 151.82 152.29 1,602,981 -0.04(-0.03%)
Dec 04, 2019 152.62 153.93 152.00 152.33 2,822,719 -0.28(-0.18%)
Dec 03, 2019 155.25 155.25 151.88 152.61 1,051,775 -3.94(-2.52%)
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.