Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

149.40 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 154.77 158.74 151.51 156.31 1,242,097 +1.54(+1.00%)
Aug 28, 2020 155.38 155.59 153.13 154.77 611,600 +0.05(+0.03%)
Aug 27, 2020 156.95 156.95 154.54 154.72 473,191 -1.76(-1.12%)
Aug 26, 2020 155.77 157.58 155.45 156.48 575,647 +0.42(+0.27%)
Aug 25, 2020 157.26 157.26 153.96 156.06 525,204 -1.08(-0.69%)
Aug 24, 2020 156.98 157.97 154.52 157.14 636,523 +1.03(+0.66%)
Aug 21, 2020 157.05 158.32 155.57 156.11 697,100 -1.33(-0.84%)
Aug 20, 2020 159.30 160.02 157.06 157.44 1,080,185 -3.37(-2.10%)
Aug 19, 2020 163.17 163.84 158.93 160.81 1,289,454 -2.04(-1.25%)
Aug 18, 2020 170.50 170.50 159.71 162.85 2,563,580 +1.85(+1.15%)
Aug 17, 2020 160.08 161.48 158.98 161.00 2,042,734 +2.34(+1.47%)
Aug 14, 2020 155.11 159.31 155.11 158.66 1,130,300 +2.67(+1.71%)
Aug 13, 2020 154.47 156.87 153.80 155.99 686,316 +1.71(+1.11%)
Aug 12, 2020 153.58 156.00 153.45 154.28 681,477 +2.34(+1.54%)
Aug 11, 2020 155.00 155.44 151.79 151.94 764,780 -1.38(-0.90%)
Aug 10, 2020 152.50 154.22 151.95 153.32 595,400 +1.35(+0.89%)
Aug 07, 2020 150.91 153.21 150.77 151.97 1,424,400 +0.14(+0.09%)
Aug 06, 2020 150.95 152.79 150.60 151.83 396,388 +0.11(+0.07%)
Aug 05, 2020 153.23 154.14 151.14 151.72 856,652 -1.07(-0.70%)
Aug 04, 2020 152.17 152.94 150.35 152.79 400,032 +0.24(+0.16%)
Aug 03, 2020 151.54 153.09 149.71 152.55 498,280 +2.41(+1.61%)
Jul 31, 2020 152.66 153.35 147.55 150.14 829,000 -2.73(-1.79%)
Jul 30, 2020 154.11 154.77 148.73 152.87 1,351,101 +4.66(+3.14%)
Jul 29, 2020 146.61 148.81 146.13 148.21 1,249,354 +2.02(+1.38%)
Jul 28, 2020 147.06 148.06 145.95 146.19 808,528 -0.64(-0.44%)
Jul 27, 2020 147.39 147.88 146.00 146.83 771,343 -0.44(-0.30%)
Jul 24, 2020 148.23 149.77 147.08 147.27 755,800 -1.10(-0.74%)
Jul 23, 2020 150.00 150.89 146.98 148.37 762,497 -1.03(-0.69%)
Jul 22, 2020 146.90 150.07 146.90 149.40 493,774 +2.02(+1.37%)
Jul 21, 2020 145.38 148.08 145.03 147.38 756,119 +2.48(+1.71%)
Jul 20, 2020 145.20 145.66 142.97 144.90 417,696 +0.04(+0.03%)
Jul 17, 2020 146.20 146.22 143.03 144.86 386,500 -0.49(-0.34%)
Jul 16, 2020 143.47 147.56 142.98 145.35 941,403 +1.67(+1.16%)
Jul 15, 2020 140.80 143.97 140.22 143.68 912,033 +5.10(+3.68%)
Jul 14, 2020 134.97 139.58 133.54 138.58 1,069,874 +3.45(+2.55%)
Jul 13, 2020 135.22 139.50 134.05 135.13 1,064,008 +0.68(+0.51%)
Jul 10, 2020 133.31 134.78 131.90 134.45 614,900 +0.70(+0.52%)
Jul 09, 2020 135.68 136.81 132.32 133.75 543,048 -2.70(-1.98%)
Jul 08, 2020 136.29 136.96 132.93 136.45 1,361,165 -0.23(-0.17%)
Jul 07, 2020 137.92 138.96 136.47 136.68 798,984 -2.28(-1.64%)
Jul 06, 2020 144.15 144.30 138.25 138.96 841,342 -2.88(-2.03%)
Jul 02, 2020 144.24 145.61 140.30 141.84 466,900 -0.11(-0.08%)
Jul 01, 2020 142.36 143.67 139.67 141.95 709,484 -0.50(-0.35%)
Jun 30, 2020 142.43 143.36 140.43 142.45 746,130 -0.30(-0.21%)
Jun 29, 2020 141.49 143.66 138.76 142.75 676,471 +2.76(+1.97%)
Jun 26, 2020 142.97 143.87 139.59 139.99 1,079,400 -2.92(-2.04%)
Jun 25, 2020 141.85 143.49 140.07 142.91 920,552 -0.09(-0.06%)
Jun 24, 2020 148.56 148.81 142.76 143.00 1,073,150 -6.97(-4.65%)
Jun 23, 2020 152.51 153.47 149.78 149.97 1,210,308 -1.63(-1.08%)
Jun 22, 2020 145.11 152.27 144.53 151.60 1,790,619 +6.70(+4.62%)
Jun 19, 2020 150.47 150.57 144.78 144.90 1,042,900 -2.81(-1.90%)
Jun 18, 2020 147.40 148.84 145.62 147.71 588,179 -0.93(-0.63%)
Jun 17, 2020 144.11 150.03 142.74 148.64 1,382,785 +5.98(+4.19%)
Jun 16, 2020 143.04 144.01 138.24 142.66 1,018,942 +4.81(+3.49%)
Jun 15, 2020 131.16 139.39 130.33 137.85 1,073,983 +2.12(+1.56%)
Jun 12, 2020 137.05 137.29 131.31 135.73 682,600 +2.60(+1.95%)
Jun 11, 2020 136.71 138.83 131.60 133.13 942,959 -7.25(-5.16%)
Jun 10, 2020 144.32 144.32 140.37 140.38 864,889 -3.83(-2.66%)
Jun 09, 2020 145.22 145.71 142.33 144.21 717,052 -2.14(-1.46%)
Jun 08, 2020 146.28 149.24 145.08 146.35 920,468 +0.25(+0.17%)
Jun 05, 2020 145.07 149.16 144.56 146.10 929,200 +3.90(+2.74%)
Jun 04, 2020 141.08 142.69 140.59 142.20 498,438 -0.12(-0.08%)
Jun 03, 2020 139.76 144.63 139.76 142.32 519,287 +2.83(+2.03%)
Jun 02, 2020 141.21 141.35 138.93 139.49 540,323 -0.30(-0.21%)
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.