Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

148.57 USD -4.04 (-2.64%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 144.87 147.40 144.60 147.28 821,900 +1.28(+0.88%)
Oct 29, 2020 145.73 147.52 144.23 146.00 719,887 -0.38(-0.26%)
Oct 28, 2020 147.42 150.07 146.15 146.38 687,871 -4.03(-2.68%)
Oct 27, 2020 150.47 151.91 150.00 150.41 775,596 -0.80(-0.53%)
Oct 26, 2020 152.71 152.96 149.35 151.21 618,959 -3.51(-2.27%)
Oct 23, 2020 153.42 155.16 151.78 154.72 543,500 +1.79(+1.17%)
Oct 22, 2020 153.84 154.07 150.82 152.93 621,817 -1.45(-0.94%)
Oct 21, 2020 155.99 157.70 153.88 154.38 884,466 +1.36(+0.89%)
Oct 20, 2020 154.68 154.98 152.69 153.02 614,381 -0.23(-0.15%)
Oct 19, 2020 156.11 157.35 152.77 153.25 603,810 -1.74(-1.12%)
Oct 16, 2020 157.52 157.61 154.83 154.99 477,100 -2.53(-1.61%)
Oct 15, 2020 154.98 157.91 154.08 157.52 697,271 +0.94(+0.60%)
Oct 14, 2020 158.16 159.18 154.79 156.58 581,757 -0.80(-0.51%)
Oct 13, 2020 155.61 158.08 155.21 157.38 753,378 +1.13(+0.72%)
Oct 12, 2020 155.51 156.39 153.63 156.25 720,357 +0.93(+0.60%)
Oct 09, 2020 158.58 158.58 155.07 155.32 840,300 -2.34(-1.48%)
Oct 08, 2020 157.80 158.50 155.12 157.66 404,440 +0.85(+0.54%)
Oct 07, 2020 155.62 158.50 155.28 156.81 1,065,746 +1.65(+1.06%)
Oct 06, 2020 160.26 160.77 155.06 155.16 837,173 -0.70(-0.45%)
Oct 05, 2020 155.74 158.16 154.92 155.86 556,697 +0.36(+0.23%)
Oct 02, 2020 152.24 156.35 151.66 155.50 487,300 +0.65(+0.42%)
Oct 01, 2020 153.56 156.26 153.20 154.85 649,657 +1.35(+0.88%)
Sep 30, 2020 151.48 154.87 151.45 153.50 546,650 +1.79(+1.18%)
Sep 29, 2020 153.89 153.89 151.66 151.71 610,385 -1.68(-1.10%)
Sep 28, 2020 150.88 154.16 150.01 153.39 726,432 +3.98(+2.66%)
Sep 25, 2020 146.33 150.40 146.26 149.41 778,600 +2.70(+1.84%)
Sep 24, 2020 144.52 148.84 142.46 146.71 1,115,910 +0.26(+0.18%)
Sep 23, 2020 150.57 150.94 146.30 146.45 618,939 -3.66(-2.44%)
Sep 22, 2020 148.99 152.46 146.42 150.11 1,244,898 +1.68(+1.13%)
Sep 21, 2020 151.01 151.75 147.61 148.43 854,832 -5.45(-3.54%)
Sep 18, 2020 154.38 155.97 152.54 153.88 717,100 -0.88(-0.57%)
Sep 17, 2020 152.56 154.95 152.00 154.76 630,687 +0.12(+0.08%)
Sep 16, 2020 157.03 157.11 154.30 154.64 512,761 -2.24(-1.43%)
Sep 15, 2020 157.91 158.41 156.51 156.88 496,848 -0.43(-0.27%)
Sep 14, 2020 156.90 158.91 156.13 157.31 785,874 +2.72(+1.76%)
Sep 11, 2020 154.47 155.32 153.08 154.59 493,800 +1.03(+0.67%)
Sep 10, 2020 154.65 155.71 153.10 153.56 418,734 -0.79(-0.51%)
Sep 09, 2020 152.62 155.68 152.62 154.35 715,887 +2.62(+1.73%)
Sep 08, 2020 152.65 154.69 150.84 151.73 1,197,958 -2.02(-1.31%)
Sep 04, 2020 155.89 156.01 150.76 153.75 589,100 -1.43(-0.92%)
Sep 03, 2020 158.00 158.55 154.30 155.18 591,078 -2.92(-1.85%)
Sep 02, 2020 156.44 159.56 155.54 158.10 635,551 +1.71(+1.09%)
Sep 01, 2020 155.78 157.78 154.43 156.39 634,773 +0.08(+0.05%)
Aug 31, 2020 154.77 158.74 151.51 156.31 1,242,097 +1.54(+1.00%)
Aug 28, 2020 155.38 155.59 153.13 154.77 611,600 +0.05(+0.03%)
Aug 27, 2020 156.95 156.95 154.54 154.72 473,191 -1.76(-1.12%)
Aug 26, 2020 155.77 157.58 155.45 156.48 575,647 +0.42(+0.27%)
Aug 25, 2020 157.26 157.26 153.96 156.06 525,204 -1.08(-0.69%)
Aug 24, 2020 156.98 157.97 154.52 157.14 636,523 +1.03(+0.66%)
Aug 21, 2020 157.05 158.32 155.57 156.11 697,100 -1.33(-0.84%)
Aug 20, 2020 159.30 160.02 157.06 157.44 1,080,185 -3.37(-2.10%)
Aug 19, 2020 163.17 163.84 158.93 160.81 1,289,454 -2.04(-1.25%)
Aug 18, 2020 170.50 170.50 159.71 162.85 2,563,580 +1.85(+1.15%)
Aug 17, 2020 160.08 161.48 158.98 161.00 2,042,734 +2.34(+1.47%)
Aug 14, 2020 155.11 159.31 155.11 158.66 1,130,300 +2.67(+1.71%)
Aug 13, 2020 154.47 156.87 153.80 155.99 686,316 +1.71(+1.11%)
Aug 12, 2020 153.58 156.00 153.45 154.28 681,477 +2.34(+1.54%)
Aug 11, 2020 155.00 155.44 151.79 151.94 764,780 -1.38(-0.90%)
Aug 10, 2020 152.50 154.22 151.95 153.32 595,400 +1.35(+0.89%)
Aug 07, 2020 150.91 153.21 150.77 151.97 1,424,400 +0.14(+0.09%)
Aug 06, 2020 150.95 152.79 150.60 151.83 396,388 +0.11(+0.07%)
Aug 05, 2020 153.23 154.14 151.14 151.72 856,652 -1.07(-0.70%)
Aug 04, 2020 152.17 152.94 150.35 152.79 400,032 +0.24(+0.16%)
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.