Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

152.47 USD +2.33 (+1.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 160.47 160.95 157.53 159.41 944,940 -0.75(-0.47%)
Dec 31, 2019 159.16 160.31 158.50 160.16 609,500 +1.04(+0.65%)
Dec 30, 2019 158.35 160.26 157.43 159.12 563,449 +0.77(+0.49%)
Dec 27, 2019 159.47 159.75 158.00 158.35 487,100 -0.92(-0.58%)
Dec 26, 2019 160.53 161.07 158.44 159.27 482,321 -1.30(-0.81%)
Dec 24, 2019 160.12 162.06 159.83 160.57 324,200 +0.60(+0.38%)
Dec 23, 2019 158.22 160.20 156.90 159.97 683,591 +1.85(+1.17%)
Dec 20, 2019 157.77 158.70 156.09 158.12 1,269,100 +1.64(+1.05%)
Dec 19, 2019 157.47 158.45 156.23 156.48 734,679 -1.55(-0.98%)
Dec 18, 2019 158.13 158.80 156.51 158.03 564,931 +0.05(+0.03%)
Dec 17, 2019 154.51 158.86 153.67 157.98 941,712 +4.48(+2.92%)
Dec 16, 2019 155.47 155.62 153.40 153.50 659,242 -1.71(-1.10%)
Dec 13, 2019 156.22 156.51 154.22 155.21 768,600 -0.91(-0.58%)
Dec 12, 2019 155.59 157.84 155.45 156.12 710,320 +0.22(+0.14%)
Dec 11, 2019 155.86 157.45 153.77 155.90 944,904 -0.27(-0.17%)
Dec 10, 2019 153.18 157.34 152.44 156.17 1,510,597 +4.60(+3.03%)
Dec 09, 2019 154.24 154.44 150.50 151.57 1,899,972 -3.05(-1.97%)
Dec 06, 2019 153.29 155.45 151.93 154.62 1,803,900 +2.33(+1.53%)
Dec 05, 2019 152.89 153.48 151.82 152.29 1,602,981 -0.04(-0.03%)
Dec 04, 2019 152.62 153.93 152.00 152.33 2,822,719 -0.28(-0.18%)
Dec 03, 2019 155.25 155.25 151.88 152.61 1,051,775 -3.94(-2.52%)
Dec 02, 2019 157.49 159.57 156.49 156.55 893,558 -0.53(-0.34%)
Nov 29, 2019 158.46 159.01 156.68 157.08 487,100 -1.70(-1.07%)
Nov 27, 2019 157.61 160.61 157.33 158.78 809,700 +1.69(+1.08%)
Nov 26, 2019 159.48 159.48 156.91 157.09 1,004,391 -2.06(-1.29%)
Nov 25, 2019 158.36 160.50 157.59 159.15 647,468 +1.28(+0.81%)
Nov 22, 2019 158.30 159.10 156.82 157.87 971,600 -0.46(-0.29%)
Nov 21, 2019 162.15 163.18 158.20 158.33 635,890 -3.41(-2.11%)
Nov 20, 2019 161.79 161.96 159.72 161.74 724,034 -0.24(-0.15%)
Nov 19, 2019 163.22 163.62 161.22 161.98 714,484 -1.69(-1.03%)
Nov 18, 2019 162.85 164.06 160.95 163.67 862,885 +1.01(+0.62%)
Nov 15, 2019 157.79 162.69 157.44 162.66 1,084,400 +5.83(+3.72%)
Nov 14, 2019 157.95 157.97 155.02 156.83 881,958 -1.75(-1.10%)
Nov 13, 2019 155.31 158.88 153.76 158.58 1,371,772 +2.44(+1.56%)
Nov 12, 2019 157.95 160.41 154.31 156.14 4,357,289 -12.68(-7.51%)
Nov 11, 2019 166.72 171.43 165.95 168.82 1,805,501 +1.42(+0.85%)
Nov 08, 2019 170.36 170.70 165.80 167.40 1,242,900 -1.88(-1.11%)
Nov 07, 2019 170.45 171.36 168.83 169.28 669,085 -0.42(-0.25%)
Nov 06, 2019 168.14 169.95 166.43 169.70 866,269 +1.56(+0.93%)
Nov 05, 2019 167.67 170.87 166.51 168.14 1,222,466 +1.53(+0.92%)
Nov 04, 2019 165.84 167.37 164.59 166.61 708,736 +1.79(+1.09%)
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.