Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

192.92 USD +3.46 (+1.83%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 154.41 154.49 151.83 153.17 1,104,174 -1.83(-1.18%)
May 31, 2019 156.00 156.63 154.40 155.00 1,487,200 -4.39(-2.75%)
May 30, 2019 156.79 160.58 156.44 159.39 1,080,195 +3.61(+2.32%)
May 29, 2019 154.18 156.07 151.57 155.78 1,665,217 +1.22(+0.79%)
May 28, 2019 158.23 159.25 154.56 154.56 1,207,484 -3.53(-2.23%)
May 24, 2019 159.72 160.41 155.48 158.09 2,127,700 -1.71(-1.07%)
May 23, 2019 165.58 167.00 158.55 159.80 2,600,192 -6.49(-3.90%)
May 22, 2019 165.69 170.99 164.60 166.29 3,607,902 +4.99(+3.09%)
May 21, 2019 159.02 161.72 156.65 161.30 1,820,089 +2.66(+1.68%)
May 20, 2019 157.35 160.19 157.20 158.64 1,714,631 +0.67(+0.42%)
May 17, 2019 155.92 159.67 155.68 157.97 1,146,200 +0.69(+0.44%)
May 16, 2019 155.80 158.67 154.12 157.28 1,264,523 +1.45(+0.93%)
May 15, 2019 154.84 155.95 153.25 155.83 782,974 +0.08(+0.05%)
May 14, 2019 154.57 156.89 153.09 155.75 1,212,710 +0.38(+0.24%)
May 13, 2019 155.13 156.00 153.41 155.37 1,395,378 -2.75(-1.74%)
May 10, 2019 159.24 159.24 154.49 158.12 813,200 -1.77(-1.11%)
May 09, 2019 157.32 160.01 156.18 159.89 883,568 +1.27(+0.80%)
May 08, 2019 160.12 160.45 157.73 158.62 586,164 -2.04(-1.27%)
May 07, 2019 161.09 162.59 159.65 160.66 1,069,448 -1.33(-0.82%)
May 06, 2019 161.06 163.56 159.83 161.99 1,218,550 -1.28(-0.78%)
May 03, 2019 167.05 167.39 163.19 163.27 760,100 -3.51(-2.10%)
May 02, 2019 164.05 167.21 163.30 166.78 1,154,501 +2.95(+1.80%)
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.