Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

147.70 USD -2.23 (-1.49%)
Official Closing Price Updated: 7:02 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 99.70 99.99 98.24 99.20 1,878,241 -0.30(-0.30%)
Sep 28, 2017 99.26 99.92 98.91 99.50 1,132,752 +0.17(+0.17%)
Sep 27, 2017 99.45 97.41 99.33 1,253,987 +1.74(+1.78%)
Sep 26, 2017 97.99 98.43 96.90 97.59 1,175,482 -0.35(-0.36%)
Sep 25, 2017 95.83 98.55 95.39 97.94 2,681,297 +2.35(+2.46%)
Sep 22, 2017 93.90 95.91 93.68 95.59 1,784,094 +1.91(+2.04%)
Sep 21, 2017 94.75 94.97 93.19 93.68 1,597,290 -1.07(-1.13%)
Sep 20, 2017 94.50 96.10 93.67 94.75 1,454,378 -0.10(-0.11%)
Sep 19, 2017 99.00 100.71 94.24 94.85 3,099,110 -3.73(-3.78%)
Sep 18, 2017 99.66 100.29 98.49 98.58 2,072,136 -0.93(-0.93%)
Sep 15, 2017 99.77 99.77 98.26 99.51 2,586,874 -0.51(-0.51%)
Sep 14, 2017 100.09 100.09 99.00 100.02 1,322,733 -0.08(-0.08%)
Sep 13, 2017 97.07 100.32 97.07 100.10 2,080,199 +2.84(+2.92%)
Sep 12, 2017 92.31 97.95 91.46 97.26 2,286,779 +2.86(+3.03%)
Sep 11, 2017 94.00 95.02 93.37 94.40 1,249,884 +0.37(+0.39%)
Sep 08, 2017 93.59 95.03 92.48 94.03 1,823,769 +0.50(+0.53%)
Sep 07, 2017 96.00 96.33 92.77 93.53 2,863,191 -2.08(-2.18%)
Sep 06, 2017 97.70 95.02 95.61 1,893,184 -1.12(-1.16%)
Sep 05, 2017 97.71 98.92 96.28 96.73 1,194,010 -1.33(-1.36%)
Sep 01, 2017 98.31 99.43 97.65 98.06 1,095,568 +0.16(+0.16%)
Aug 31, 2017 97.29 98.61 96.84 97.90 1,913,359 +1.09(+1.13%)
Aug 30, 2017 95.12 98.08 95.12 96.81 1,441,156 +1.69(+1.78%)
Aug 29, 2017 93.90 95.31 93.10 95.12 1,749,409 +0.46(+0.49%)
Aug 28, 2017 95.94 96.31 93.95 94.66 1,108,307 -1.14(-1.19%)
Aug 25, 2017 93.49 97.84 93.00 95.80 1,633,170 +2.70(+2.90%)
Aug 24, 2017 94.18 95.25 92.36 93.10 1,407,762 -0.44(-0.47%)
Aug 23, 2017 95.29 95.96 93.10 93.54 1,775,610 -2.26(-2.36%)
Aug 22, 2017 95.23 96.75 95.07 95.80 2,075,160 +0.61(+0.64%)
Aug 21, 2017 93.93 95.95 93.52 95.19 1,968,902 +1.93(+2.07%)
Aug 18, 2017 92.84 95.00 92.13 93.26 3,073,777 +0.41(+0.44%)
Aug 17, 2017 90.75 95.49 90.18 92.85 4,674,933 +1.34(+1.46%)
Aug 16, 2017 86.56 92.85 86.55 91.51 6,530,756 +4.43(+5.09%)
Aug 15, 2017 91.99 93.00 82.25 87.08 19,738,215 -22.24(-20.34%)
Aug 14, 2017 107.88 109.81 106.33 109.32 2,128,254 +1.98(+1.84%)
Aug 11, 2017 106.09 107.47 105.24 107.34 1,903,503 +1.21(+1.14%)
Aug 10, 2017 108.44 108.82 105.25 106.13 1,844,461 -3.05(-2.79%)
Aug 09, 2017 109.24 110.28 108.41 109.18 938,469 -0.21(-0.19%)
Aug 08, 2017 109.51 110.81 108.29 109.39 863,575 -0.10(-0.09%)
Aug 07, 2017 110.86 111.17 108.20 109.49 1,435,339 -1.52(-1.37%)
Aug 04, 2017 111.13 111.85 110.30 111.01 944,085 +0.48(+0.43%)
Aug 03, 2017 114.27 115.40 110.45 110.53 1,812,661 -3.95(-3.45%)
Aug 02, 2017 113.68 114.88 113.46 114.48 1,775,211 +0.43(+0.38%)
Aug 01, 2017 112.00 114.10 110.82 114.05 1,513,119 +2.04(+1.82%)
Jul 31, 2017 111.61 112.90 110.55 112.01 1,979,595 +1.80(+1.63%)
Jul 28, 2017 109.90 111.16 109.25 110.21 1,033,123 -0.13(-0.12%)
Jul 27, 2017 108.05 110.54 107.24 110.34 2,247,257 +3.64(+3.41%)
Jul 26, 2017 105.73 107.48 105.18 106.70 1,700,146 +1.41(+1.34%)
Jul 25, 2017 103.59 105.96 103.47 105.29 1,249,098 +2.12(+2.05%)
Jul 24, 2017 105.11 105.20 103.12 103.17 1,413,681 -2.10(-1.99%)
Jul 21, 2017 103.37 105.46 103.36 105.27 1,216,390 +2.04(+1.98%)
Jul 20, 2017 100.70 104.14 99.81 103.23 1,714,491 +2.36(+2.34%)
Jul 19, 2017 100.47 101.91 99.95 100.87 1,413,728 +0.57(+0.57%)
Jul 18, 2017 101.78 102.00 99.98 100.30 2,218,330 -1.44(-1.42%)
Jul 17, 2017 101.81 102.99 101.62 101.74 1,647,627 -0.30(-0.29%)
Jul 14, 2017 103.66 103.68 101.63 102.04 1,205,382 -1.18(-1.14%)
Jul 13, 2017 100.69 103.79 100.69 103.22 2,222,263 +2.28(+2.26%)
Jul 12, 2017 101.03 102.43 100.50 100.94 1,997,099 +0.69(+0.69%)
Jul 11, 2017 101.15 101.93 99.37 100.25 1,433,046 -0.92(-0.91%)
Jul 10, 2017 101.94 102.39 99.50 101.17 1,909,276 -0.76(-0.75%)
Jul 07, 2017 102.70 103.17 100.93 101.93 2,118,536 -1.23(-1.19%)
Jul 06, 2017 104.48 105.83 102.25 103.16 2,718,687 -2.05(-1.95%)
Jul 05, 2017 110.13 111.70 99.13 105.21 7,348,683 -13.20(-11.15%)
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.