Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

147.28 USD +1.28 (+0.88%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 169.71 171.04 167.83 168.33 1,309,600 -1.46(-0.86%)
Sep 27, 2018 169.42 170.92 169.17 169.79 739,723 +0.46(+0.27%)
Sep 26, 2018 167.91 170.67 166.35 169.33 754,243 +2.01(+1.20%)
Sep 25, 2018 168.00 168.43 165.74 167.32 691,783 -0.33(-0.20%)
Sep 24, 2018 167.70 168.50 167.01 167.65 894,911 -0.79(-0.47%)
Sep 21, 2018 170.82 171.33 168.20 168.44 1,605,300 -1.11(-0.65%)
Sep 20, 2018 170.14 170.75 167.01 169.55 879,947 -0.05(-0.03%)
Sep 19, 2018 167.92 169.99 167.34 169.60 1,110,411 +1.95(+1.16%)
Sep 18, 2018 159.75 167.80 159.00 167.65 1,272,437 +4.15(+2.54%)
Sep 17, 2018 167.51 169.76 163.21 163.50 1,093,409 -1.95(-1.18%)
Sep 14, 2018 166.95 167.92 165.19 165.45 995,700 -1.28(-0.77%)
Sep 13, 2018 167.10 167.99 165.27 166.73 834,638 -0.37(-0.22%)
Sep 12, 2018 167.14 168.69 166.29 167.10 1,119,631 -0.14(-0.08%)
Sep 11, 2018 166.93 168.41 166.65 167.24 738,487 +0.31(+0.19%)
Sep 10, 2018 168.47 169.09 166.14 166.93 910,159 -0.35(-0.21%)
Sep 07, 2018 167.23 169.22 167.09 167.28 763,200 +0.06(+0.04%)
Sep 06, 2018 167.97 169.39 166.77 167.22 775,630 +0.22(+0.13%)
Sep 05, 2018 169.41 170.91 166.81 167.00 1,018,219 -2.48(-1.46%)
Sep 04, 2018 164.51 169.59 164.20 169.48 1,371,620 +5.45(+3.32%)
Aug 31, 2018 164.03 164.03 164.03 0 +2.23(+1.38%)
Aug 30, 2018 163.42 163.64 161.16 161.80 916,328 -1.76(-1.08%)
Aug 29, 2018 162.34 164.23 161.13 163.56 765,031 +1.46(+0.90%)
Aug 28, 2018 162.21 162.91 160.00 162.10 1,096,693 +0.12(+0.07%)
Aug 27, 2018 164.87 164.99 161.84 161.98 1,064,209 -2.38(-1.45%)
Aug 24, 2018 163.15 165.07 162.57 164.36 729,200 +1.10(+0.67%)
Aug 23, 2018 161.26 163.36 160.95 163.26 891,325 +2.53(+1.57%)
Aug 22, 2018 160.54 161.97 160.30 160.73 804,406 +0.58(+0.36%)
Aug 21, 2018 161.22 161.71 159.35 160.15 1,193,796 -0.69(-0.43%)
Aug 20, 2018 160.44 161.25 160.00 160.84 999,204 +1.12(+0.70%)
Aug 17, 2018 159.65 160.16 159.01 159.72 965,900 +0.23(+0.14%)
Aug 16, 2018 158.50 160.63 158.50 159.49 1,415,864 +1.46(+0.92%)
Aug 15, 2018 157.98 158.74 155.63 158.03 1,503,098 +1.90(+1.22%)
Aug 14, 2018 153.34 159.50 152.32 156.13 4,487,226 +11.29(+7.79%)
Aug 13, 2018 147.00 147.84 144.50 144.84 1,407,105 -1.51(-1.03%)
Aug 10, 2018 146.84 147.91 145.12 146.35 1,006,300 -1.44(-0.97%)
Aug 09, 2018 146.92 148.70 146.46 147.79 763,392 +1.38(+0.94%)
Aug 08, 2018 145.32 146.76 145.10 146.41 530,899 +1.25(+0.86%)
Aug 07, 2018 145.39 146.31 144.33 145.16 940,335 +0.06(+0.04%)
Aug 06, 2018 145.52 145.83 143.49 145.10 679,454 +0.42(+0.29%)
Aug 03, 2018 144.25 145.66 143.03 144.68 534,900 +1.42(+0.99%)
Aug 02, 2018 139.40 143.69 139.40 143.26 654,039 +3.51(+2.51%)
Aug 01, 2018 140.52 141.44 139.66 139.75 540,245 -1.48(-1.05%)
Jul 31, 2018 140.87 141.98 139.80 141.23 463,060 +0.55(+0.39%)
Jul 30, 2018 139.85 141.40 139.59 140.68 428,140 +0.83(+0.59%)
Jul 27, 2018 142.41 143.13 139.43 139.85 370,200 -1.93(-1.36%)
Jul 26, 2018 141.00 143.81 140.32 141.78 775,800 +1.31(+0.93%)
Jul 25, 2018 139.40 140.65 138.67 140.47 794,834 +0.48(+0.34%)
Jul 24, 2018 145.10 145.15 139.47 139.99 800,442 -4.67(-3.23%)
Jul 23, 2018 142.14 145.20 142.14 144.66 686,119 +1.99(+1.39%)
Jul 20, 2018 142.85 143.44 141.73 142.67 585,824 -0.70(-0.49%)
Jul 19, 2018 139.85 143.70 139.44 143.37 1,123,743 +3.40(+2.43%)
Jul 18, 2018 140.19 140.84 139.09 139.97 685,799 -0.31(-0.22%)
Jul 17, 2018 139.15 141.29 139.15 140.28 809,195 +0.61(+0.44%)
Jul 16, 2018 139.67 140.54 139.02 139.67 505,125 +0.33(+0.24%)
Jul 13, 2018 139.30 141.70 138.92 139.34 835,048 +0.55(+0.40%)
Jul 12, 2018 140.37 140.89 138.18 138.79 441,237 -0.29(-0.21%)
Jul 11, 2018 139.82 139.82 136.37 139.08 710,315 -1.57(-1.12%)
Jul 10, 2018 140.94 141.91 139.40 140.65 963,282 -0.30(-0.21%)
Jul 09, 2018 137.59 141.58 137.47 140.95 950,825 +3.78(+2.76%)
Jul 06, 2018 137.22 138.00 136.02 137.17 889,463 +1.31(+0.96%)
Jul 05, 2018 135.44 135.90 134.00 135.86 957,037 +0.85(+0.63%)
Jul 03, 2018 135.01 135.01 135.01 0 +0.31(+0.23%)
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.