Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

152.61 USD +4.91 (+3.32%)
Official Closing Price Updated: 4:12 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 123.33 123.42 118.78 120.91 750,084 -4.00(-3.20%)
Apr 29, 2020 123.83 126.79 123.00 124.91 938,407 +3.94(+3.26%)
Apr 28, 2020 121.51 123.24 119.94 120.97 775,977 +2.02(+1.70%)
Apr 27, 2020 118.49 121.09 117.47 118.95 774,436 +1.36(+1.16%)
Apr 24, 2020 115.15 118.30 114.00 117.59 1,011,400 +4.20(+3.70%)
Apr 23, 2020 114.50 118.38 112.80 113.39 895,340 +0.37(+0.33%)
Apr 22, 2020 115.07 116.34 112.41 113.02 751,199 -0.49(-0.43%)
Apr 21, 2020 115.47 117.20 112.97 113.51 777,923 -1.89(-1.64%)
Apr 20, 2020 116.83 117.98 115.08 115.40 941,394 -3.46(-2.91%)
Apr 17, 2020 121.50 123.40 115.64 118.86 949,600 +1.33(+1.13%)
Apr 16, 2020 112.84 118.22 110.96 117.53 1,139,719 +5.54(+4.95%)
Apr 15, 2020 110.95 112.95 108.89 111.99 835,088 -3.40(-2.95%)
Apr 14, 2020 111.24 116.33 111.14 115.39 922,560 +5.39(+4.90%)
Apr 13, 2020 109.02 110.05 103.60 110.00 1,175,570 +3.14(+2.94%)
Apr 09, 2020 104.62 108.81 103.33 106.86 1,137,100 +4.34(+4.23%)
Apr 08, 2020 101.83 103.95 98.96 102.52 680,944 +3.08(+3.10%)
Apr 07, 2020 102.23 103.72 97.48 99.44 1,256,087 +3.63(+3.79%)
Apr 06, 2020 89.44 98.30 88.53 95.81 1,378,283 +11.16(+13.18%)
Apr 03, 2020 86.14 86.91 82.73 84.65 1,148,400 -3.76(-4.25%)
Apr 02, 2020 87.71 89.89 81.93 88.41 3,036,856 -0.76(-0.85%)
Apr 01, 2020 89.63 92.70 87.12 89.17 1,163,415 -4.15(-4.45%)
Mar 31, 2020 95.56 97.38 92.90 93.32 1,268,609 -3.18(-3.30%)
Mar 30, 2020 94.41 97.87 89.86 96.50 1,046,394 +0.90(+0.94%)
Mar 27, 2020 93.10 100.21 91.40 95.60 761,500 -1.52(-1.57%)
Mar 26, 2020 91.42 97.65 90.58 97.12 1,713,828 +6.75(+7.47%)
Mar 25, 2020 87.33 96.61 85.07 90.37 1,173,815 +3.99(+4.62%)
Mar 24, 2020 82.71 87.61 81.42 86.38 1,668,476 +7.88(+10.04%)
Mar 23, 2020 74.97 79.94 71.33 78.50 1,476,033 +3.47(+4.62%)
Mar 20, 2020 86.49 89.00 73.74 75.03 1,548,600 -10.94(-12.73%)
Mar 19, 2020 86.48 89.42 81.62 85.97 1,185,027 -2.77(-3.12%)
Mar 18, 2020 92.63 94.46 78.56 88.74 1,649,218 -11.51(-11.48%)
Mar 17, 2020 97.15 101.92 92.64 100.25 1,475,698 +5.00(+5.25%)
Mar 16, 2020 102.83 107.49 93.88 95.25 1,416,101 -18.44(-16.22%)
Mar 13, 2020 114.08 115.31 105.15 113.69 1,251,500 +4.52(+4.14%)
Mar 12, 2020 118.40 120.33 109.02 109.17 1,721,292 -16.45(-13.10%)
Mar 11, 2020 132.47 132.80 123.41 125.62 2,077,646 -9.58(-7.09%)
Mar 10, 2020 133.74 137.35 129.94 135.20 1,322,544 +4.84(+3.71%)
Mar 09, 2020 119.93 132.19 119.44 130.36 1,736,731 +2.45(+1.92%)
Mar 06, 2020 123.81 128.48 121.51 127.91 1,207,800 +0.99(+0.78%)
Mar 05, 2020 129.19 129.77 126.00 126.92 1,157,098 -5.98(-4.50%)
Mar 04, 2020 131.22 133.03 128.07 132.90 861,315 +2.57(+1.97%)
Mar 03, 2020 131.52 135.66 128.91 130.33 1,240,964 -2.66(-2.00%)
Mar 02, 2020 133.45 133.45 128.04 132.99 1,402,992 +0.01(+0.01%)
Feb 28, 2020 131.29 132.98 127.85 132.98 1,909,300 -1.15(-0.86%)
Feb 27, 2020 133.16 138.11 129.63 134.13 996,953 -0.41(-0.30%)
Feb 26, 2020 138.95 138.95 134.08 134.54 1,164,794 -3.06(-2.22%)
Feb 25, 2020 140.78 140.78 136.14 137.60 1,565,675 -2.31(-1.65%)
Feb 24, 2020 137.42 140.84 136.56 139.91 1,199,439 -0.70(-0.50%)
Feb 21, 2020 141.62 142.13 139.87 140.61 791,800 -1.87(-1.31%)
Feb 20, 2020 140.15 142.86 139.54 142.48 671,589 +2.36(+1.68%)
Feb 19, 2020 141.51 142.42 137.74 140.12 1,015,558 -1.69(-1.19%)
Feb 18, 2020 145.39 150.66 140.76 141.81 2,881,732 +8.22(+6.15%)
Feb 14, 2020 134.75 134.75 131.56 133.59 1,122,700 -1.08(-0.80%)
Feb 13, 2020 133.78 136.17 133.17 134.67 949,735 +0.35(+0.26%)
Feb 12, 2020 132.89 134.79 132.54 134.32 595,135 +2.21(+1.67%)
Feb 11, 2020 130.96 132.84 130.79 132.11 558,072 +1.43(+1.09%)
Feb 10, 2020 132.17 132.29 129.94 130.68 780,821 -2.25(-1.69%)
Feb 07, 2020 134.00 134.38 131.13 132.93 895,400 -1.44(-1.07%)
Feb 06, 2020 137.13 137.34 133.97 134.37 872,960 -2.65(-1.93%)
Feb 05, 2020 132.71 137.64 132.25 137.02 1,199,448 +5.46(+4.15%)
Feb 04, 2020 134.09 134.63 131.54 131.56 822,290 -1.09(-0.82%)
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.