Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

152.61 USD +4.91 (+3.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 95.56 97.38 92.90 93.32 1,268,609 -3.18(-3.30%)
Mar 30, 2020 94.41 97.87 89.86 96.50 1,046,394 +0.90(+0.94%)
Mar 27, 2020 93.10 100.21 91.40 95.60 761,500 -1.52(-1.57%)
Mar 26, 2020 91.42 97.65 90.58 97.12 1,713,828 +6.75(+7.47%)
Mar 25, 2020 87.33 96.61 85.07 90.37 1,173,815 +3.99(+4.62%)
Mar 24, 2020 82.71 87.61 81.42 86.38 1,668,476 +7.88(+10.04%)
Mar 23, 2020 74.97 79.94 71.33 78.50 1,476,033 +3.47(+4.62%)
Mar 20, 2020 86.49 89.00 73.74 75.03 1,548,600 -10.94(-12.73%)
Mar 19, 2020 86.48 89.42 81.62 85.97 1,185,027 -2.77(-3.12%)
Mar 18, 2020 92.63 94.46 78.56 88.74 1,649,218 -11.51(-11.48%)
Mar 17, 2020 97.15 101.92 92.64 100.25 1,475,698 +5.00(+5.25%)
Mar 16, 2020 102.83 107.49 93.88 95.25 1,416,101 -18.44(-16.22%)
Mar 13, 2020 114.08 115.31 105.15 113.69 1,251,500 +4.52(+4.14%)
Mar 12, 2020 118.40 120.33 109.02 109.17 1,721,292 -16.45(-13.10%)
Mar 11, 2020 132.47 132.80 123.41 125.62 2,077,646 -9.58(-7.09%)
Mar 10, 2020 133.74 137.35 129.94 135.20 1,322,544 +4.84(+3.71%)
Mar 09, 2020 119.93 132.19 119.44 130.36 1,736,731 +2.45(+1.92%)
Mar 06, 2020 123.81 128.48 121.51 127.91 1,207,800 +0.99(+0.78%)
Mar 05, 2020 129.19 129.77 126.00 126.92 1,157,098 -5.98(-4.50%)
Mar 04, 2020 131.22 133.03 128.07 132.90 861,315 +2.57(+1.97%)
Mar 03, 2020 131.52 135.66 128.91 130.33 1,240,964 -2.66(-2.00%)
Mar 02, 2020 133.45 133.45 128.04 132.99 1,402,992 +0.01(+0.01%)
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%)
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.