Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

147.70 USD -2.23 (-1.49%)
Official Closing Price Updated: 7:02 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 137.70 140.80 136.50 139.32 1,335,500 +0.88(+0.64%)
May 28, 2020 142.39 142.48 138.00 138.44 1,069,958 -3.27(-2.31%)
May 27, 2020 137.50 141.78 136.31 141.71 815,160 +6.13(+4.52%)
May 26, 2020 137.62 138.67 134.59 135.58 813,429 +2.10(+1.57%)
May 22, 2020 133.29 134.21 131.38 133.48 682,500 -1.31(-0.97%)
May 21, 2020 135.57 136.02 130.07 134.79 1,512,797 -0.93(-0.69%)
May 20, 2020 138.23 140.15 135.04 135.72 1,216,344 -0.10(-0.07%)
May 19, 2020 140.34 141.80 135.24 135.82 3,755,677 +4.71(+3.59%)
May 18, 2020 130.61 132.89 128.16 131.11 1,807,724 +5.05(+4.01%)
May 15, 2020 119.91 127.03 118.73 126.06 1,307,700 +4.93(+4.07%)
May 14, 2020 117.78 121.26 116.76 121.13 1,385,450 +1.89(+1.59%)
May 13, 2020 123.76 125.05 118.68 119.24 1,178,718 -5.26(-4.22%)
May 12, 2020 126.70 126.94 124.01 124.50 1,010,563 -1.44(-1.14%)
May 11, 2020 124.11 126.39 123.00 125.94 851,267 +1.09(+0.87%)
May 08, 2020 121.90 125.71 121.13 124.85 911,500 +5.24(+4.38%)
May 07, 2020 122.50 124.90 118.94 119.61 904,511 -1.55(-1.28%)
May 06, 2020 121.81 122.94 119.57 121.16 683,793 -0.03(-0.02%)
May 05, 2020 121.89 123.59 121.00 121.19 440,093 +1.08(+0.90%)
May 04, 2020 115.43 120.41 115.00 120.11 460,434 +3.52(+3.02%)
May 01, 2020 118.02 119.39 115.96 116.59 501,700 -4.32(-3.57%)
Apr 30, 2020 123.33 123.42 118.78 120.91 750,084 -4.00(-3.20%)
Apr 29, 2020 123.83 126.79 123.00 124.91 938,407 +3.94(+3.26%)
Apr 28, 2020 121.51 123.24 119.94 120.97 775,977 +2.02(+1.70%)
Apr 27, 2020 118.49 121.09 117.47 118.95 774,436 +1.36(+1.16%)
Apr 24, 2020 115.15 118.30 114.00 117.59 1,011,400 +4.20(+3.70%)
Apr 23, 2020 114.50 118.38 112.80 113.39 895,340 +0.37(+0.33%)
Apr 22, 2020 115.07 116.34 112.41 113.02 751,199 -0.49(-0.43%)
Apr 21, 2020 115.47 117.20 112.97 113.51 777,923 -1.89(-1.64%)
Apr 20, 2020 116.83 117.98 115.08 115.40 941,394 -3.46(-2.91%)
Apr 17, 2020 121.50 123.40 115.64 118.86 949,600 +1.33(+1.13%)
Apr 16, 2020 112.84 118.22 110.96 117.53 1,139,719 +5.54(+4.95%)
Apr 15, 2020 110.95 112.95 108.89 111.99 835,088 -3.40(-2.95%)
Apr 14, 2020 111.24 116.33 111.14 115.39 922,560 +5.39(+4.90%)
Apr 13, 2020 109.02 110.05 103.60 110.00 1,175,570 +3.14(+2.94%)
Apr 09, 2020 104.62 108.81 103.33 106.86 1,137,100 +4.34(+4.23%)
Apr 08, 2020 101.83 103.95 98.96 102.52 680,944 +3.08(+3.10%)
Apr 07, 2020 102.23 103.72 97.48 99.44 1,256,087 +3.63(+3.79%)
Apr 06, 2020 89.44 98.30 88.53 95.81 1,378,283 +11.16(+13.18%)
Apr 03, 2020 86.14 86.91 82.73 84.65 1,148,400 -3.76(-4.25%)
Apr 02, 2020 87.71 89.89 81.93 88.41 3,036,856 -0.76(-0.85%)
Apr 01, 2020 89.63 92.70 87.12 89.17 1,163,415 -4.15(-4.45%)
Mar 31, 2020 95.56 97.38 92.90 93.32 1,268,609 -3.18(-3.30%)
Mar 30, 2020 94.41 97.87 89.86 96.50 1,046,394 +0.90(+0.94%)
Mar 27, 2020 93.10 100.21 91.40 95.60 761,500 -1.52(-1.57%)
Mar 26, 2020 91.42 97.65 90.58 97.12 1,713,828 +6.75(+7.47%)
Mar 25, 2020 87.33 96.61 85.07 90.37 1,173,815 +3.99(+4.62%)
Mar 24, 2020 82.71 87.61 81.42 86.38 1,668,476 +7.88(+10.04%)
Mar 23, 2020 74.97 79.94 71.33 78.50 1,476,033 +3.47(+4.62%)
Mar 20, 2020 86.49 89.00 73.74 75.03 1,548,600 -10.94(-12.73%)
Mar 19, 2020 86.48 89.42 81.62 85.97 1,185,027 -2.77(-3.12%)
Mar 18, 2020 92.63 94.46 78.56 88.74 1,649,218 -11.51(-11.48%)
Mar 17, 2020 97.15 101.92 92.64 100.25 1,475,698 +5.00(+5.25%)
Mar 16, 2020 102.83 107.49 93.88 95.25 1,416,101 -18.44(-16.22%)
Mar 13, 2020 114.08 115.31 105.15 113.69 1,251,500 +4.52(+4.14%)
Mar 12, 2020 118.40 120.33 109.02 109.17 1,721,292 -16.45(-13.10%)
Mar 11, 2020 132.47 132.80 123.41 125.62 2,077,646 -9.58(-7.09%)
Mar 10, 2020 133.74 137.35 129.94 135.20 1,322,544 +4.84(+3.71%)
Mar 09, 2020 119.93 132.19 119.44 130.36 1,736,731 +2.45(+1.92%)
Mar 06, 2020 123.81 128.48 121.51 127.91 1,207,800 +0.99(+0.78%)
Mar 05, 2020 129.19 129.77 126.00 126.92 1,157,098 -5.98(-4.50%)
Mar 04, 2020 131.22 133.03 128.07 132.90 861,315 +2.57(+1.97%)
Mar 03, 2020 131.52 135.66 128.91 130.33 1,240,964 -2.66(-2.00%)
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.