Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

148.69 USD -3.92 (-2.57%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 155.71 158.45 155.57 156.59 1,154,519 +2.45(+1.59%)
Jun 28, 2019 151.98 154.45 151.40 154.14 950,000 +2.43(+1.60%)
Jun 27, 2019 150.09 153.03 149.17 151.71 1,028,901 +1.78(+1.19%)
Jun 26, 2019 153.69 153.92 149.20 149.93 1,237,817 -4.57(-2.96%)
Jun 25, 2019 152.94 156.22 151.92 154.50 1,346,793 +2.17(+1.42%)
Jun 24, 2019 153.86 153.86 151.66 152.33 1,134,144 -0.91(-0.59%)
Jun 21, 2019 153.61 154.11 151.76 153.24 1,054,100 -0.03(-0.02%)
Jun 20, 2019 154.32 154.95 151.27 153.27 874,676 -0.50(-0.33%)
Jun 19, 2019 154.87 155.05 152.12 153.77 1,092,557 -1.06(-0.68%)
Jun 18, 2019 152.42 155.05 152.32 154.83 1,194,578 +3.09(+2.04%)
Jun 17, 2019 152.52 153.84 151.66 151.74 694,267 -0.06(-0.04%)
Jun 14, 2019 150.69 152.68 150.31 151.80 769,000 +1.19(+0.79%)
Jun 13, 2019 150.66 152.70 150.19 150.61 814,786 +0.07(+0.05%)
Jun 12, 2019 152.09 152.68 149.03 150.54 796,519 -1.63(-1.07%)
Jun 11, 2019 153.76 153.84 150.32 152.17 1,469,249 -1.35(-0.88%)
Jun 10, 2019 156.36 157.70 152.13 153.52 1,046,926 -1.83(-1.18%)
Jun 07, 2019 155.10 157.13 154.57 155.35 663,200 +0.45(+0.29%)
Jun 06, 2019 154.64 155.40 153.42 154.90 919,542 +0.29(+0.19%)
Jun 05, 2019 155.26 156.02 152.64 154.61 1,093,021 +0.00(+0.00%)
Jun 04, 2019 154.56 155.82 153.76 154.61 1,008,283 +1.44(+0.94%)
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.