Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

147.28 USD +1.28 (+0.88%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 150.52 153.52 149.72 149.95 1,460,402 -0.69(-0.46%)
Jul 31, 2019 151.65 152.48 149.71 150.64 1,057,109 -1.16(-0.76%)
Jul 30, 2019 152.52 154.66 150.91 151.80 875,304 -1.24(-0.81%)
Jul 29, 2019 152.29 153.42 150.94 153.04 782,579 +0.42(+0.28%)
Jul 26, 2019 150.10 152.83 149.50 152.62 881,500 +2.59(+1.73%)
Jul 25, 2019 156.90 158.21 149.94 150.03 1,703,208 -8.47(-5.34%)
Jul 24, 2019 157.64 159.22 157.07 158.50 865,491 +0.86(+0.55%)
Jul 23, 2019 159.49 159.90 155.35 157.64 894,493 -1.26(-0.79%)
Jul 22, 2019 157.28 160.17 157.24 158.90 840,769 +1.97(+1.26%)
Jul 19, 2019 158.09 158.73 156.14 156.93 965,200 -0.97(-0.61%)
Jul 18, 2019 154.75 158.09 152.33 157.90 1,126,864 +0.23(+0.15%)
Jul 17, 2019 161.15 161.40 156.35 157.67 1,116,096 -4.09(-2.53%)
Jul 16, 2019 158.87 162.71 158.87 161.76 763,611 +2.84(+1.79%)
Jul 15, 2019 159.01 159.14 156.63 158.92 487,603 +0.34(+0.21%)
Jul 12, 2019 156.24 159.11 155.89 158.58 648,500 +2.29(+1.47%)
Jul 11, 2019 155.86 157.52 155.08 156.29 970,331 -0.14(-0.09%)
Jul 10, 2019 155.59 156.81 154.59 156.43 833,650 +0.93(+0.60%)
Jul 09, 2019 157.77 158.88 154.03 155.50 1,040,658 -2.69(-1.70%)
Jul 08, 2019 160.60 163.23 158.11 158.19 1,588,221 -2.43(-1.51%)
Jul 05, 2019 160.14 161.01 159.25 160.62 604,300 -0.01(-0.01%)
Jul 03, 2019 159.51 161.63 158.67 160.63 588,400 +0.84(+0.53%)
Jul 02, 2019 157.00 160.49 156.32 159.79 1,393,951 +3.20(+2.04%)
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.