Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

171.51 USD +5.97 (+3.61%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 99.58 101.65 98.67 101.00 2,325,552 +1.05(+1.05%)
Nov 29, 2017 93.96 100.37 93.40 99.95 3,895,424 +7.11(+7.66%)
Nov 28, 2017 89.89 92.91 89.63 92.84 1,145,312 +2.97(+3.30%)
Nov 27, 2017 89.61 90.78 89.04 89.87 858,761 +0.64(+0.72%)
Nov 24, 2017 89.64 89.90 88.96 89.23 523,496 -0.39(-0.44%)
Nov 22, 2017 89.20 90.31 88.82 89.62 907,746 +0.69(+0.78%)
Nov 21, 2017 90.94 90.95 88.90 88.93 1,610,573 -2.50(-2.73%)
Nov 20, 2017 89.21 91.68 88.24 91.43 1,498,221 +2.16(+2.42%)
Nov 17, 2017 91.02 91.44 89.13 89.27 1,549,220 -1.23(-1.36%)
Nov 16, 2017 92.00 92.77 89.24 90.50 2,281,413 -1.08(-1.18%)
Nov 15, 2017 93.93 95.49 91.37 91.58 3,073,970 -4.14(-4.33%)
Nov 14, 2017 94.88 102.89 94.75 95.72 10,153,155 +13.44(+16.33%)
Nov 13, 2017 80.72 82.82 80.46 82.28 3,893,720 +1.06(+1.31%)
Nov 10, 2017 80.16 81.99 80.00 81.22 1,942,381 +0.77(+0.96%)
Nov 09, 2017 79.56 81.09 79.14 80.45 1,898,508 +1.04(+1.31%)
Nov 08, 2017 79.20 80.62 78.81 79.41 3,233,416 +0.03(+0.04%)
Nov 07, 2017 80.66 80.83 78.90 79.38 1,261,581 -1.33(-1.65%)
Nov 06, 2017 81.53 81.81 80.31 80.71 1,173,581 -1.09(-1.33%)
Nov 03, 2017 81.39 82.38 80.27 81.80 1,108,556 +0.11(+0.13%)
Nov 02, 2017 81.02 82.91 80.21 81.69 1,669,094 +0.94(+1.16%)
Nov 01, 2017 82.33 82.74 80.68 80.75 1,157,567 -0.99(-1.21%)
Oct 31, 2017 82.17 83.15 81.68 81.74 1,081,473 -0.26(-0.32%)
Oct 30, 2017 81.93 82.13 81.13 82.00 2,309,813 +0.07(+0.09%)
Oct 27, 2017 85.14 85.65 81.81 81.93 2,927,815 -3.72(-4.34%)
Oct 26, 2017 82.89 87.64 81.31 85.65 3,229,389 +2.34(+2.81%)
Oct 25, 2017 83.71 84.06 81.82 83.31 2,052,654 -0.94(-1.12%)
Oct 24, 2017 85.73 85.93 83.50 84.25 1,789,466 -1.66(-1.93%)
Oct 23, 2017 86.55 87.44 85.58 85.91 1,345,034 -0.87(-1.00%)
Oct 20, 2017 87.36 87.72 85.93 86.78 1,156,760 -0.14(-0.16%)
Oct 19, 2017 86.24 87.96 85.34 86.92 2,400,967 -0.89(-1.01%)
Oct 18, 2017 87.83 88.88 87.44 87.81 2,345,242 -0.28(-0.32%)
Oct 17, 2017 86.38 88.97 86.20 88.09 2,100,239 +2.08(+2.42%)
Oct 16, 2017 85.70 86.05 84.75 86.01 2,448,040 +0.50(+0.58%)
Oct 13, 2017 86.76 86.87 85.40 85.51 1,969,473 -1.05(-1.21%)
Oct 12, 2017 89.38 89.50 86.49 86.56 2,514,625 -2.84(-3.18%)
Oct 11, 2017 91.70 92.16 89.18 89.40 1,527,602 -2.44(-2.66%)
Oct 10, 2017 91.22 92.38 91.02 91.84 1,260,603 +0.72(+0.79%)
Oct 09, 2017 94.23 94.47 90.99 91.12 1,951,634 -3.17(-3.36%)
Oct 06, 2017 94.14 95.67 93.69 94.29 1,316,795 -0.04(-0.04%)
Oct 05, 2017 94.77 95.85 93.60 94.33 2,050,807 -0.60(-0.63%)
Oct 04, 2017 95.04 98.41 94.48 94.93 2,780,255 -4.05(-4.09%)
Oct 03, 2017 99.46 100.10 98.24 98.98 934,960 -0.38(-0.38%)
Oct 02, 2017 99.58 99.74 98.39 99.36 1,517,333 +0.16(+0.16%)
Sep 29, 2017 99.70 99.99 98.24 99.20 1,878,241 -0.30(-0.30%)
Sep 28, 2017 99.26 99.92 98.91 99.50 1,132,752 +0.17(+0.17%)
Sep 27, 2017 99.45 97.41 99.33 1,253,987 +1.74(+1.78%)
Sep 26, 2017 97.99 98.43 96.90 97.59 1,175,482 -0.35(-0.36%)
Sep 25, 2017 95.83 98.55 95.39 97.94 2,681,297 +2.35(+2.46%)
Sep 22, 2017 93.90 95.91 93.68 95.59 1,784,094 +1.91(+2.04%)
Sep 21, 2017 94.75 94.97 93.19 93.68 1,597,290 -1.07(-1.13%)
Sep 20, 2017 94.50 96.10 93.67 94.75 1,454,378 -0.10(-0.11%)
Sep 19, 2017 99.00 100.71 94.24 94.85 3,099,110 -3.73(-3.78%)
Sep 18, 2017 99.66 100.29 98.49 98.58 2,072,136 -0.93(-0.93%)
Sep 15, 2017 99.77 99.77 98.26 99.51 2,586,874 -0.51(-0.51%)
Sep 14, 2017 100.09 100.09 99.00 100.02 1,322,733 -0.08(-0.08%)
Sep 13, 2017 97.07 100.32 97.07 100.10 2,080,199 +2.84(+2.92%)
Sep 12, 2017 92.31 97.95 91.46 97.26 2,286,779 +2.86(+3.03%)
Sep 11, 2017 94.00 95.02 93.37 94.40 1,249,884 +0.37(+0.39%)
Sep 08, 2017 93.59 95.03 92.48 94.03 1,823,769 +0.50(+0.53%)
Sep 07, 2017 96.00 96.33 92.77 93.53 2,863,191 -2.08(-2.18%)
Sep 06, 2017 97.70 95.02 95.61 1,893,184 -1.12(-1.16%)
Sep 05, 2017 97.71 98.92 96.28 96.73 1,194,010 -1.33(-1.36%)
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.