Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

160.35 USD -0.32 (-0.20%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 162.36 163.31 160.03 160.35 951,500 -0.32(-0.20%)
Feb 25, 2021 166.53 166.68 160.05 160.67 872,186 -5.48(-3.30%)
Feb 24, 2021 166.94 167.10 163.46 166.15 948,799 -0.04(-0.02%)
Feb 23, 2021 169.41 169.41 163.85 166.19 906,173 -1.51(-0.90%)
Feb 22, 2021 165.13 169.31 164.50 167.70 957,917 +1.72(+1.04%)
Feb 19, 2021 167.55 167.67 164.05 165.98 918,300 -1.57(-0.94%)
Feb 18, 2021 160.02 167.68 159.71 167.55 1,584,453 +5.73(+3.54%)
Feb 17, 2021 154.82 162.93 154.43 161.82 1,590,557 +6.31(+4.06%)
Feb 16, 2021 151.01 157.99 151.01 155.51 1,932,860 +2.70(+1.77%)
Feb 12, 2021 154.95 155.67 152.66 152.81 847,100 -1.65(-1.07%)
Feb 11, 2021 161.00 161.78 154.07 154.46 1,538,359 -7.40(-4.57%)
Feb 10, 2021 161.77 163.50 158.40 161.86 974,216 +1.19(+0.74%)
Feb 09, 2021 158.00 162.14 157.40 160.67 709,488 +2.23(+1.41%)
Feb 08, 2021 158.38 160.02 157.56 158.44 957,836 +1.16(+0.74%)
Feb 05, 2021 159.98 160.25 156.50 157.28 877,800 -1.20(-0.76%)
Feb 04, 2021 156.53 159.54 155.51 158.48 852,708 +3.20(+2.06%)
Feb 03, 2021 155.11 156.33 152.13 155.28 1,226,912 +1.20(+0.78%)
Feb 02, 2021 151.87 156.58 151.08 154.08 1,569,168 +3.11(+2.06%)
Feb 01, 2021 151.13 155.50 150.03 150.97 1,671,682 +1.83(+1.23%)
Jan 29, 2021 153.00 154.55 148.28 149.14 1,292,800 -4.20(-2.74%)
Jan 28, 2021 149.62 154.67 148.50 153.34 1,634,532 +5.41(+3.66%)
Jan 27, 2021 152.65 154.45 143.15 147.93 3,368,331 -9.70(-6.15%)
Jan 26, 2021 160.01 160.11 156.56 157.63 819,584 -2.03(-1.27%)
Jan 25, 2021 163.68 164.67 156.38 159.66 1,846,473 -4.10(-2.50%)
Jan 22, 2021 165.59 166.45 163.15 163.76 660,100 -2.92(-1.75%)
Jan 21, 2021 165.02 167.78 165.02 166.68 472,060 +1.50(+0.91%)
Jan 20, 2021 166.04 166.48 164.21 165.18 497,308 -0.75(-0.45%)
Jan 19, 2021 165.11 167.12 163.19 165.93 951,302 +0.68(+0.41%)
Jan 15, 2021 167.40 168.00 164.94 165.25 907,000 -3.58(-2.12%)
Jan 14, 2021 172.91 172.91 167.75 168.83 879,844 -2.93(-1.71%)
Jan 13, 2021 176.02 176.11 171.25 171.76 880,791 -4.91(-2.78%)
Jan 12, 2021 170.84 177.92 170.70 176.67 1,101,040 +5.65(+3.30%)
Jan 11, 2021 167.95 173.85 167.35 171.02 1,186,264 +0.96(+0.56%)
Jan 08, 2021 168.31 171.07 168.10 170.06 864,400 +2.39(+1.43%)
Jan 07, 2021 165.96 168.80 164.60 167.67 993,180 +1.42(+0.85%)
Jan 06, 2021 157.21 166.79 157.21 166.25 1,583,996 +9.08(+5.78%)
Jan 05, 2021 156.23 158.14 155.34 157.17 619,515 -0.17(-0.11%)
Jan 04, 2021 157.90 159.57 155.96 157.34 849,103 -0.17(-0.11%)
Dec 31, 2020 157.51 157.51 157.51 599,643 -0.15(-0.10%)
Dec 30, 2020 156.64 159.70 156.64 157.66 599,643 +0.97(+0.62%)
Dec 29, 2020 159.13 159.42 156.18 156.69 704,278 -2.11(-1.33%)
Dec 28, 2020 161.31 162.64 158.27 158.80 863,304 -1.88(-1.17%)
Dec 24, 2020 159.86 160.98 158.93 160.68 308,000 +1.39(+0.87%)
Dec 23, 2020 158.68 160.46 158.41 159.29 606,453 -0.11(-0.07%)
Dec 22, 2020 160.42 161.18 158.68 159.40 780,419 -1.09(-0.68%)
Dec 21, 2020 158.44 160.58 156.69 160.49 1,075,179 +0.50(+0.31%)
Dec 18, 2020 159.97 161.04 158.76 159.99 1,478,200 -0.35(-0.22%)
Dec 17, 2020 162.05 163.70 160.00 160.34 1,347,823 -0.98(-0.61%)
Dec 16, 2020 159.95 161.93 158.31 161.32 1,242,616 +1.48(+0.93%)
Dec 15, 2020 157.90 159.94 156.11 159.84 1,050,425 +2.28(+1.45%)
Dec 14, 2020 158.61 161.33 157.30 157.56 961,776 -0.10(-0.06%)
Dec 11, 2020 158.02 160.90 156.43 157.66 906,900 -0.56(-0.35%)
Dec 10, 2020 156.25 158.62 154.56 158.22 840,532 +0.27(+0.17%)
Dec 09, 2020 152.99 158.42 152.51 157.95 1,275,338 +5.17(+3.38%)
Dec 08, 2020 152.69 153.06 148.96 152.78 1,134,751 -0.90(-0.59%)
Dec 07, 2020 151.61 153.72 151.00 153.68 985,880 +1.21(+0.79%)
Dec 04, 2020 149.96 152.82 149.96 152.47 607,600 +2.33(+1.55%)
Dec 03, 2020 148.64 151.06 148.30 150.14 646,156 +1.69(+1.14%)
Dec 02, 2020 151.18 151.45 147.50 148.45 1,279,859 -4.16(-2.73%)
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.