Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

215.40 USD +2.69 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 110.71 116.11 109.68 114.25 1,901,660 +4.45(+4.05%)
Feb 27, 2018 113.26 113.91 108.90 109.80 2,161,269 -5.05(-4.40%)
Feb 26, 2018 116.50 117.74 112.08 114.85 1,409,612 -1.47(-1.26%)
Feb 23, 2018 111.15 117.07 111.08 116.32 1,504,193 +5.83(+5.28%)
Feb 22, 2018 110.20 110.49 1,463,890 -3.51(-3.08%)
Feb 21, 2018 116.96 119.30 116.20 114.00 5,544,414 +8.65(+8.21%)
Feb 20, 2018 107.40 108.38 103.72 105.35 2,368,470 -2.22(-2.06%)
Feb 16, 2018 107.57 107.57 107.57 0 -1.21(-1.11%)
Feb 15, 2018 109.23 110.28 107.57 108.78 818,447 -0.24(-0.22%)
Feb 14, 2018 105.50 110.00 105.26 109.02 1,106,655 +2.80(+2.64%)
Feb 13, 2018 109.17 109.99 106.04 106.22 1,392,064 -3.26(-2.98%)
Feb 12, 2018 109.79 110.80 108.05 109.48 1,181,363 +0.34(+0.31%)
Feb 09, 2018 110.39 110.45 103.34 109.14 1,577,895 -0.49(-0.45%)
Feb 08, 2018 109.93 115.35 109.33 109.63 1,549,752 -0.30(-0.27%)
Feb 07, 2018 112.09 113.18 109.90 109.93 2,163,545 -2.27(-2.02%)
Feb 06, 2018 108.28 113.11 106.75 112.20 1,240,784 +0.42(+0.38%)
Feb 05, 2018 113.05 114.77 111.00 111.78 1,033,153 -2.15(-1.89%)
Feb 02, 2018 115.92 117.18 113.12 113.93 1,092,333 -3.36(-2.86%)
Feb 01, 2018 116.24 118.83 116.05 117.29 760,629 +0.30(+0.26%)
Jan 31, 2018 119.86 120.47 115.82 116.99 1,232,790 -2.28(-1.91%)
Jan 30, 2018 121.57 122.17 117.57 119.27 1,889,671 -3.62(-2.95%)
Jan 29, 2018 123.52 123.63 122.72 122.89 1,403,469 -0.75(-0.61%)
Jan 26, 2018 123.34 123.90 121.66 123.64 1,488,390 +2.72(+2.25%)
Jan 25, 2018 121.12 121.34 120.27 120.92 1,250,816 -0.07(-0.06%)
Jan 24, 2018 119.26 121.24 118.26 120.99 1,198,596 +1.89(+1.59%)
Jan 23, 2018 117.74 119.14 116.60 119.10 1,276,958 +1.07(+0.91%)
Jan 22, 2018 116.88 118.19 115.90 118.03 1,608,748 +1.01(+0.86%)
Jan 19, 2018 116.24 117.51 115.21 117.02 1,169,949 +1.49(+1.29%)
Jan 18, 2018 115.67 115.86 113.66 115.53 920,774 +0.18(+0.16%)
Jan 17, 2018 114.74 116.24 112.98 115.35 1,354,125 +1.45(+1.27%)
Jan 16, 2018 116.76 116.84 112.86 113.90 1,498,036 -2.04(-1.76%)
Jan 12, 2018 115.94 115.94 115.94 0 +2.99(+2.65%)
Jan 11, 2018 110.70 113.42 108.90 112.95 1,015,947 +2.36(+2.13%)
Jan 10, 2018 110.27 112.00 109.79 110.59 711,329 +0.10(+0.09%)
Jan 09, 2018 111.69 111.69 109.81 110.49 1,091,423 -0.90(-0.81%)
Jan 08, 2018 112.05 112.29 110.64 111.39 1,257,110 -0.79(-0.70%)
Jan 05, 2018 111.96 113.15 110.30 112.18 1,996,658 +1.18(+1.06%)
Jan 04, 2018 107.75 111.53 107.48 111.00 2,104,476 +3.95(+3.69%)
Jan 03, 2018 106.42 107.66 105.30 107.05 2,086,814 +0.96(+0.90%)
Jan 02, 2018 100.90 107.93 99.71 106.09 2,624,529 +6.40(+6.42%)
Dec 29, 2017 99.69 99.69 99.69 0 -0.02(-0.02%)
Dec 28, 2017 99.86 99.91 98.17 99.71 604,645 -0.06(-0.06%)
Dec 27, 2017 101.72 101.72 99.40 99.77 988,503 -2.19(-2.15%)
Dec 26, 2017 100.80 102.75 100.65 101.96 565,122 +1.41(+1.40%)
Dec 22, 2017 100.64 100.83 99.71 100.55 1,257,605 +0.42(+0.42%)
Dec 21, 2017 98.51 100.52 98.20 100.13 1,089,958 +1.54(+1.56%)
Dec 20, 2017 100.03 100.91 98.03 98.59 1,081,813 -1.14(-1.14%)
Dec 19, 2017 102.45 102.86 99.39 99.73 1,334,039 -2.98(-2.90%)
Dec 18, 2017 101.34 103.10 100.65 102.71 844,696 +2.01(+2.00%)
Dec 15, 2017 100.84 101.72 100.17 100.70 1,617,013 +0.50(+0.50%)
Dec 14, 2017 103.23 103.90 99.77 100.20 1,085,893 -2.30(-2.24%)
Dec 13, 2017 103.63 103.72 102.02 102.50 1,093,054 -0.53(-0.51%)
Dec 12, 2017 103.03 105.56 101.71 103.03 2,442,453 +2.18(+2.16%)
Dec 11, 2017 100.15 101.67 99.11 100.85 1,490,269 +0.54(+0.54%)
Dec 08, 2017 98.21 100.62 97.38 100.31 925,634 +2.70(+2.77%)
Dec 07, 2017 97.75 98.37 96.57 97.61 1,171,737 +0.11(+0.11%)
Dec 06, 2017 100.87 101.42 97.47 97.50 1,285,815 -3.65(-3.61%)
Dec 05, 2017 107.10 107.79 100.02 101.15 2,462,381 -2.87(-2.76%)
Dec 04, 2017 100.94 105.20 100.76 104.02 2,225,108 +4.74(+4.77%)
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.