Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

162.51 USD +2.16 (+1.35%)
Streaming Delayed Price Updated: 8:43 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 128.34 129.41 126.00 128.62 1,535,200 +0.09(+0.07%)
May 30, 2018 124.00 128.66 123.52 128.53 1,223,867 +4.57(+3.69%)
May 29, 2018 124.36 124.99 123.06 123.96 1,163,334 -0.95(-0.76%)
May 25, 2018 124.91 124.91 124.91 0 -0.26(-0.21%)
May 24, 2018 123.32 126.00 120.96 125.17 1,270,160 +1.92(+1.56%)
May 23, 2018 115.82 123.63 115.63 123.25 1,964,812 +7.92(+6.87%)
May 22, 2018 123.55 125.89 113.61 115.33 3,940,210 -3.82(-3.21%)
May 21, 2018 118.40 119.64 116.38 119.15 1,481,775 +0.83(+0.70%)
May 18, 2018 119.37 119.86 118.21 118.32 1,086,968 -1.47(-1.23%)
May 17, 2018 119.14 120.58 118.08 119.79 1,054,851 +0.76(+0.64%)
May 16, 2018 120.64 121.50 118.66 119.03 855,271 -0.89(-0.74%)
May 15, 2018 121.29 121.44 118.78 119.92 878,385 -1.69(-1.39%)
May 14, 2018 119.88 121.90 119.26 121.61 939,180 +1.67(+1.39%)
May 11, 2018 118.31 122.30 117.59 119.94 1,354,670 +1.71(+1.45%)
May 10, 2018 118.25 118.59 116.78 118.23 594,377 +0.24(+0.20%)
May 09, 2018 116.87 118.14 111.86 117.99 1,476,420 +1.19(+1.02%)
May 08, 2018 118.81 118.97 116.31 116.80 1,084,936 +0.66(+0.57%)
May 07, 2018 116.99 117.50 115.09 116.14 672,511 -0.53(-0.45%)
May 04, 2018 115.00 117.73 113.84 116.67 860,839 +1.24(+1.07%)
May 03, 2018 115.58 116.61 114.54 115.43 711,624 -0.47(-0.41%)
May 02, 2018 115.51 117.08 113.80 115.90 1,112,968 +0.32(+0.28%)
May 01, 2018 113.86 115.70 113.09 115.58 806,889 +1.13(+0.99%)
Apr 30, 2018 116.46 116.68 113.86 114.45 1,057,378 -1.89(-1.62%)
Apr 27, 2018 113.15 116.61 112.65 116.34 1,158,628 +3.16(+2.79%)
Apr 26, 2018 112.02 115.12 110.08 113.18 1,672,458 +5.36(+4.97%)
Apr 25, 2018 106.82 109.31 106.44 107.82 1,031,221 +0.89(+0.83%)
Apr 24, 2018 105.76 107.83 105.20 106.93 1,162,850 +1.41(+1.34%)
Apr 23, 2018 103.26 105.60 102.15 105.52 1,029,518 +1.76(+1.70%)
Apr 20, 2018 105.28 106.45 102.90 103.76 1,064,512 -1.42(-1.35%)
Apr 19, 2018 107.55 108.21 103.49 105.18 1,516,429 -2.21(-2.06%)
Apr 18, 2018 108.85 109.72 106.55 107.39 1,303,592 -0.81(-0.75%)
Apr 17, 2018 108.75 109.93 106.78 108.20 1,254,289 +1.75(+1.64%)
Apr 16, 2018 106.93 108.03 105.02 106.45 971,500 -0.16(-0.15%)
Apr 13, 2018 111.14 112.40 105.39 106.61 1,530,438 -3.96(-3.58%)
Apr 12, 2018 111.46 112.59 110.36 110.57 850,957 -0.36(-0.32%)
Apr 11, 2018 111.16 112.32 110.14 110.93 577,570 -1.21(-1.08%)
Apr 10, 2018 111.14 112.68 109.53 112.14 946,570 +1.79(+1.62%)
Apr 09, 2018 112.94 114.89 110.19 110.35 829,454 -1.56(-1.39%)
Apr 06, 2018 115.63 116.37 110.77 111.91 1,291,175 -4.48(-3.85%)
Apr 05, 2018 115.46 116.83 113.52 116.39 873,888 +1.91(+1.67%)
Apr 04, 2018 110.09 114.98 109.82 114.48 851,856 +2.57(+2.30%)
Apr 03, 2018 112.50 113.88 108.95 111.91 1,504,259 -0.02(-0.02%)
Apr 02, 2018 118.61 119.18 110.51 111.93 1,581,257 -6.62(-5.58%)
Mar 29, 2018 118.55 118.55 118.55 0 +2.57(+2.22%)
Mar 28, 2018 115.28 119.42 114.08 115.98 1,047,520 +0.97(+0.84%)
Mar 27, 2018 114.58 117.45 113.29 115.01 1,402,835 +0.24(+0.21%)
Mar 26, 2018 112.49 115.07 111.88 114.77 1,008,809 +3.93(+3.55%)
Mar 23, 2018 112.41 113.26 110.34 110.84 1,085,896 -0.87(-0.78%)
Mar 22, 2018 114.02 115.14 111.63 111.71 1,042,421 -3.53(-3.06%)
Mar 21, 2018 114.66 116.29 114.24 115.24 689,637 +0.99(+0.87%)
Mar 20, 2018 116.39 116.69 113.74 114.25 636,041 -1.62(-1.40%)
Mar 19, 2018 116.79 117.56 114.70 115.87 813,029 -0.76(-0.65%)
Mar 16, 2018 116.93 117.81 115.76 116.63 1,354,443 -0.47(-0.40%)
Mar 15, 2018 117.54 118.33 115.47 117.10 672,888 +0.04(+0.03%)
Mar 14, 2018 119.16 119.88 116.55 117.06 681,877 -1.94(-1.63%)
Mar 13, 2018 118.75 120.10 117.26 119.00 942,489 +0.59(+0.50%)
Mar 12, 2018 118.56 119.25 117.21 118.41 803,116 -0.45(-0.38%)
Mar 09, 2018 116.44 118.94 114.40 118.86 1,088,300 +3.11(+2.69%)
Mar 08, 2018 117.33 117.33 114.54 115.75 668,933 -1.02(-0.87%)
Mar 07, 2018 118.31 116.77 708,225 -1.82(-1.53%)
Mar 06, 2018 116.54 119.04 115.13 118.59 1,003,029 +2.23(+1.92%)
Mar 05, 2018 115.45 117.55 115.12 116.36 1,088,501 +0.29(+0.25%)
Mar 02, 2018 116.67 116.79 113.12 116.07 1,462,064 -1.44(-1.23%)
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.