Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

199.59 USD -0.71 (-0.35%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 177.78 178.91 175.01 177.71 1,399,600 +0.04(+0.02%)
Nov 29, 2018 177.91 179.18 177.34 177.67 747,842 -1.28(-0.72%)
Nov 28, 2018 178.85 180.79 177.95 178.95 1,086,622 -0.32(-0.18%)
Nov 27, 2018 176.65 181.42 176.60 179.27 701,681 +1.55(+0.87%)
Nov 26, 2018 178.91 180.76 176.92 177.72 658,824 +0.48(+0.27%)
Nov 23, 2018 173.70 178.53 173.66 177.24 325,700 +2.57(+1.47%)
Nov 21, 2018 174.67 174.67 174.67 0 +3.14(+1.83%)
Nov 20, 2018 174.05 177.67 171.12 171.53 891,924 -6.22(-3.50%)
Nov 19, 2018 179.15 182.49 176.90 177.75 852,753 -1.46(-0.81%)
Nov 16, 2018 177.55 179.49 176.00 179.21 876,000 +0.16(+0.09%)
Nov 15, 2018 176.88 180.44 174.80 179.05 1,026,644 +1.37(+0.77%)
Nov 14, 2018 185.99 186.15 177.61 177.68 1,806,868 -7.04(-3.81%)
Nov 13, 2018 184.07 185.50 177.51 184.72 3,662,710 +17.66(+10.57%)
Nov 12, 2018 170.33 170.90 166.19 167.06 1,522,410 -4.12(-2.41%)
Nov 09, 2018 172.66 174.71 170.69 171.18 1,202,300 -1.27(-0.74%)
Nov 08, 2018 170.12 173.69 169.45 172.45 1,354,222 +1.94(+1.14%)
Nov 07, 2018 169.21 170.56 167.08 170.51 888,661 +2.42(+1.44%)
Nov 06, 2018 166.56 168.79 165.69 168.09 1,085,862 +2.98(+1.80%)
Nov 05, 2018 165.24 166.11 163.29 165.11 1,250,679 +0.11(+0.07%)
Nov 02, 2018 165.02 165.69 163.72 165.00 1,089,200 +1.49(+0.91%)
Nov 01, 2018 159.96 164.35 158.10 163.51 1,018,416 +3.75(+2.35%)
Oct 31, 2018 166.09 166.09 159.67 159.76 1,749,579 -5.21(-3.16%)
Oct 30, 2018 165.16 165.62 163.18 164.97 1,019,989 +0.10(+0.06%)
Oct 29, 2018 166.71 168.52 162.91 164.87 1,627,356 +0.32(+0.19%)
Oct 26, 2018 161.70 165.52 160.21 164.55 1,668,600 +1.38(+0.85%)
Oct 25, 2018 159.41 164.41 157.12 163.17 1,350,446 +3.99(+2.51%)
Oct 24, 2018 163.50 167.02 158.85 159.18 1,418,226 -4.79(-2.92%)
Oct 23, 2018 162.44 165.14 161.39 163.97 1,037,767 -0.80(-0.49%)
Oct 22, 2018 164.39 165.65 162.99 164.77 1,425,954 +0.44(+0.27%)
Oct 19, 2018 163.30 166.76 162.37 164.33 1,406,000 +2.14(+1.32%)
Oct 18, 2018 159.72 163.00 158.52 162.19 1,393,603 +2.61(+1.64%)
Oct 17, 2018 166.81 167.80 154.02 159.58 1,966,887 -8.79(-5.22%)
Oct 16, 2018 170.70 170.70 163.78 168.37 1,067,769 +1.44(+0.86%)
Oct 15, 2018 165.00 168.68 164.76 166.93 644,884 +1.81(+1.10%)
Oct 12, 2018 163.58 165.95 162.62 165.12 1,096,700 +4.08(+2.53%)
Oct 11, 2018 162.87 165.53 160.60 161.04 1,345,441 -2.13(-1.31%)
Oct 10, 2018 169.00 169.65 162.87 163.17 997,336 -5.72(-3.39%)
Oct 09, 2018 168.27 171.50 168.16 168.89 850,419 +0.53(+0.31%)
Oct 08, 2018 165.40 169.16 165.40 168.36 784,738 +2.53(+1.53%)
Oct 05, 2018 165.63 167.45 164.31 165.83 938,700 +0.12(+0.07%)
Oct 04, 2018 167.70 167.70 165.08 165.71 769,505 -1.89(-1.13%)
Oct 03, 2018 168.68 168.91 167.21 167.60 535,455 -0.80(-0.48%)
Oct 02, 2018 170.47 171.13 168.03 168.40 819,303 -1.20(-0.71%)
Oct 01, 2018 169.02 170.64 168.19 169.60 591,637 +1.27(+0.75%)
Sep 28, 2018 169.71 171.04 167.83 168.33 1,309,600 -1.46(-0.86%)
Sep 27, 2018 169.42 170.92 169.17 169.79 739,723 +0.46(+0.27%)
Sep 26, 2018 167.91 170.67 166.35 169.33 754,243 +2.01(+1.20%)
Sep 25, 2018 168.00 168.43 165.74 167.32 691,783 -0.33(-0.20%)
Sep 24, 2018 167.70 168.50 167.01 167.65 894,911 -0.79(-0.47%)
Sep 21, 2018 170.82 171.33 168.20 168.44 1,605,300 -1.11(-0.65%)
Sep 20, 2018 170.14 170.75 167.01 169.55 879,947 -0.05(-0.03%)
Sep 19, 2018 167.92 169.99 167.34 169.60 1,110,411 +1.95(+1.16%)
Sep 18, 2018 159.75 167.80 159.00 167.65 1,272,437 +4.15(+2.54%)
Sep 17, 2018 167.51 169.76 163.21 163.50 1,093,409 -1.95(-1.18%)
Sep 14, 2018 166.95 167.92 165.19 165.45 995,700 -1.28(-0.77%)
Sep 13, 2018 167.10 167.99 165.27 166.73 834,638 -0.37(-0.22%)
Sep 12, 2018 167.14 168.69 166.29 167.10 1,119,631 -0.14(-0.08%)
Sep 11, 2018 166.93 168.41 166.65 167.24 738,487 +0.31(+0.19%)
Sep 10, 2018 168.47 169.09 166.14 166.93 910,159 -0.35(-0.21%)
Sep 07, 2018 167.23 169.22 167.09 167.28 763,200 +0.06(+0.04%)
Sep 06, 2018 167.97 169.39 166.77 167.22 775,630 +0.22(+0.13%)
Sep 05, 2018 169.41 170.91 166.81 167.00 1,018,219 -2.48(-1.46%)
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.