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 (%)
Oct 31, 2019 163.84 164.17 161.06 162.48 826,641 -1.49(-0.91%)
Oct 30, 2019 163.99 165.55 162.80 163.97 721,607 -0.38(-0.23%)
Oct 29, 2019 166.27 166.92 163.99 164.35 657,543 -2.06(-1.24%)
Oct 28, 2019 165.96 167.97 165.23 166.41 978,941 +0.85(+0.51%)
Oct 25, 2019 166.50 169.69 165.34 165.56 643,100 -1.25(-0.75%)
Oct 24, 2019 168.44 170.55 166.30 166.81 1,254,235 +1.69(+1.02%)
Oct 23, 2019 165.25 166.68 163.26 165.12 702,951 -0.86(-0.52%)
Oct 22, 2019 166.40 167.25 164.13 165.98 578,266 -0.05(-0.03%)
Oct 21, 2019 164.53 166.35 163.99 166.03 665,179 +2.53(+1.55%)
Oct 18, 2019 163.52 164.74 160.72 163.50 642,800 -0.25(-0.15%)
Oct 17, 2019 162.50 164.71 161.25 163.75 731,658 +1.00(+0.61%)
Oct 16, 2019 159.21 164.34 159.20 162.75 874,246 +3.02(+1.89%)
Oct 15, 2019 158.74 161.24 157.15 159.73 621,206 +2.41(+1.53%)
Oct 14, 2019 158.14 159.23 157.09 157.32 436,294 -1.24(-0.78%)
Oct 11, 2019 157.51 160.00 157.40 158.56 699,300 +2.61(+1.67%)
Oct 10, 2019 154.60 156.42 153.82 155.95 732,871 +1.54(+1.00%)
Oct 09, 2019 154.61 155.38 153.25 154.41 643,193 +0.08(+0.05%)
Oct 08, 2019 156.60 156.89 153.25 154.33 920,513 -3.94(-2.49%)
Oct 07, 2019 159.09 160.37 157.10 158.27 1,209,258 -1.67(-1.04%)
Oct 04, 2019 159.54 160.61 157.20 159.94 749,700 +0.08(+0.05%)
Oct 03, 2019 162.60 162.79 158.26 159.86 921,428 -3.10(-1.90%)
Oct 02, 2019 166.27 166.87 161.95 162.96 975,433 -4.33(-2.59%)
Oct 01, 2019 165.59 167.64 163.94 167.29 1,087,232 +1.89(+1.14%)
Sep 30, 2019 161.68 165.97 161.46 165.40 991,723 +3.72(+2.30%)
Sep 27, 2019 161.13 162.42 160.45 161.68 531,800 +1.30(+0.81%)
Sep 26, 2019 162.07 162.07 158.50 160.38 730,414 -1.90(-1.17%)
Sep 25, 2019 159.22 162.67 158.88 162.28 806,357 +3.06(+1.92%)
Sep 24, 2019 162.48 163.61 158.72 159.22 1,264,094 -2.00(-1.24%)
Sep 23, 2019 156.55 161.57 155.78 161.22 1,251,437 +5.53(+3.55%)
Sep 20, 2019 152.93 156.80 152.69 155.69 1,056,100 +2.89(+1.89%)
Sep 19, 2019 153.73 154.56 152.31 152.80 713,468 -0.99(-0.64%)
Sep 18, 2019 155.91 156.37 152.57 153.79 668,306 -2.28(-1.46%)
Sep 17, 2019 155.44 157.00 153.74 156.07 841,974 +0.00(+0.00%)
Sep 16, 2019 156.00 158.26 155.70 156.07 904,941 -0.93(-0.59%)
Sep 13, 2019 159.10 159.32 154.85 157.00 996,600 +1.80(+1.16%)
Sep 12, 2019 160.00 160.15 155.08 155.20 1,163,436 -3.66(-2.30%)
Sep 11, 2019 154.96 158.89 154.68 158.86 1,180,046 +4.16(+2.69%)
Sep 10, 2019 147.37 155.38 146.79 154.70 1,403,209 +7.27(+4.93%)
Sep 09, 2019 147.40 147.81 145.57 147.43 1,039,922 +0.22(+0.15%)
Sep 06, 2019 146.89 147.66 146.32 147.21 818,100 +0.66(+0.45%)
Sep 05, 2019 143.08 147.12 143.07 146.55 770,610 +4.66(+3.28%)
Sep 04, 2019 141.57 142.31 138.51 141.89 1,235,234 +1.53(+1.09%)
Sep 03, 2019 137.19 140.43 136.77 140.36 1,002,515 +2.41(+1.75%)
Aug 30, 2019 138.70 139.82 137.45 137.95 721,300 -0.12(-0.09%)
Aug 29, 2019 138.04 140.74 137.78 138.07 1,203,813 +1.31(+0.96%)
Aug 28, 2019 134.30 137.56 133.30 136.76 1,800,705 +1.87(+1.39%)
Aug 27, 2019 135.82 137.13 134.87 134.89 746,835 -0.11(-0.08%)
Aug 26, 2019 135.62 135.70 132.89 135.00 900,991 -0.05(-0.04%)
Aug 23, 2019 136.57 138.19 134.45 135.05 1,087,900 -2.45(-1.78%)
Aug 22, 2019 136.65 138.55 136.08 137.50 1,306,672 +1.27(+0.93%)
Aug 21, 2019 136.56 136.75 134.70 136.23 1,344,670 +0.85(+0.63%)
Aug 20, 2019 136.44 137.85 135.30 135.38 997,286 -0.97(-0.71%)
Aug 19, 2019 138.00 138.26 135.22 136.35 1,287,800 -0.24(-0.18%)
Aug 16, 2019 137.73 139.69 136.43 136.59 1,277,800 -0.91(-0.66%)
Aug 15, 2019 137.21 138.27 135.46 137.50 1,960,529 +1.01(+0.74%)
Aug 14, 2019 138.24 140.46 135.44 136.49 2,424,511 -5.74(-4.04%)
Aug 13, 2019 130.80 144.06 130.09 142.23 5,911,983 +0.07(+0.05%)
Aug 12, 2019 143.40 145.35 140.81 142.16 1,598,622 -2.17(-1.50%)
Aug 09, 2019 144.54 146.94 143.21 144.33 1,332,500 -0.10(-0.07%)
Aug 08, 2019 144.90 146.62 144.09 144.43 1,291,836 +0.39(+0.27%)
Aug 07, 2019 144.41 145.31 142.21 144.04 1,523,854 -1.60(-1.10%)
Aug 06, 2019 143.09 146.11 141.63 145.64 1,593,965 +2.48(+1.73%)
Aug 05, 2019 142.95 143.40 139.96 143.16 1,604,780 -2.62(-1.80%)
Aug 02, 2019 149.60 150.04 145.71 145.78 1,212,600 -4.17(-2.78%)
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.