Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

201.79 USD -2.42 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 186.69 186.77 183.49 183.49 729,898 -2.58(-1.39%)
Mar 30, 2021 185.36 186.92 182.47 186.07 631,003 +1.01(+0.55%)
Mar 29, 2021 187.48 187.91 183.98 185.06 862,515 -2.26(-1.21%)
Mar 26, 2021 186.79 187.68 184.82 187.32 804,300 +1.67(+0.90%)
Mar 25, 2021 180.48 186.51 179.50 185.65 627,931 +3.92(+2.16%)
Mar 24, 2021 179.53 183.72 179.53 181.73 812,888 +2.20(+1.23%)
Mar 23, 2021 182.87 185.13 179.03 179.53 802,419 -3.46(-1.89%)
Mar 22, 2021 185.02 187.33 180.02 182.99 900,799 -3.01(-1.62%)
Mar 19, 2021 182.05 187.18 181.45 186.00 1,818,800 +2.27(+1.24%)
Mar 18, 2021 181.14 184.91 181.14 183.73 862,388 +1.77(+0.97%)
Mar 17, 2021 180.77 183.09 178.99 181.96 1,094,622 +2.85(+1.59%)
Mar 16, 2021 182.59 182.88 177.22 179.11 987,264 -2.58(-1.42%)
Mar 15, 2021 179.06 181.83 178.19 181.69 961,578 +2.11(+1.17%)
Mar 12, 2021 174.14 179.75 173.65 179.58 1,040,800 +5.94(+3.42%)
Mar 11, 2021 176.34 177.44 173.37 173.64 850,280 -2.70(-1.53%)
Mar 10, 2021 173.55 177.25 170.91 176.34 1,014,603 +3.29(+1.90%)
Mar 09, 2021 178.01 178.36 172.93 173.05 1,141,592 -3.45(-1.95%)
Mar 08, 2021 172.52 177.70 171.95 176.50 1,330,740 +4.99(+2.91%)
Mar 05, 2021 167.04 172.10 165.23 171.51 817,100 +5.97(+3.61%)
Mar 04, 2021 165.89 167.83 162.44 165.54 862,673 -0.29(-0.17%)
Mar 03, 2021 164.19 169.08 164.15 165.83 757,530 +0.99(+0.60%)
Mar 02, 2021 163.13 166.24 161.19 164.84 847,373 +2.18(+1.34%)
Mar 01, 2021 162.13 163.74 161.77 162.66 814,464 +2.31(+1.44%)
Feb 26, 2021 162.36 163.31 160.03 160.35 951,500 -0.32(-0.20%)
Feb 25, 2021 166.53 166.68 160.05 160.67 872,186 -5.48(-3.30%)
Feb 24, 2021 166.94 167.10 163.46 166.15 948,799 -0.04(-0.02%)
Feb 23, 2021 169.41 169.41 163.85 166.19 906,173 -1.51(-0.90%)
Feb 22, 2021 165.13 169.31 164.50 167.70 957,917 +1.72(+1.04%)
Feb 19, 2021 167.55 167.67 164.05 165.98 918,300 -1.57(-0.94%)
Feb 18, 2021 160.02 167.68 159.71 167.55 1,584,453 +5.73(+3.54%)
Feb 17, 2021 154.82 162.93 154.43 161.82 1,590,557 +6.31(+4.06%)
Feb 16, 2021 151.01 157.99 151.01 155.51 1,932,860 +2.70(+1.77%)
Feb 12, 2021 154.95 155.67 152.66 152.81 847,100 -1.65(-1.07%)
Feb 11, 2021 161.00 161.78 154.07 154.46 1,538,359 -7.40(-4.57%)
Feb 10, 2021 161.77 163.50 158.40 161.86 974,216 +1.19(+0.74%)
Feb 09, 2021 158.00 162.14 157.40 160.67 709,488 +2.23(+1.41%)
Feb 08, 2021 158.38 160.02 157.56 158.44 957,836 +1.16(+0.74%)
Feb 05, 2021 159.98 160.25 156.50 157.28 877,800 -1.20(-0.76%)
Feb 04, 2021 156.53 159.54 155.51 158.48 852,708 +3.20(+2.06%)
Feb 03, 2021 155.11 156.33 152.13 155.28 1,226,912 +1.20(+0.78%)
Feb 02, 2021 151.87 156.58 151.08 154.08 1,569,168 +3.11(+2.06%)
Feb 01, 2021 151.13 155.50 150.03 150.97 1,671,682 +1.83(+1.23%)
Jan 29, 2021 153.00 154.55 148.28 149.14 1,292,800 -4.20(-2.74%)
Jan 28, 2021 149.62 154.67 148.50 153.34 1,634,532 +5.41(+3.66%)
Jan 27, 2021 152.65 154.45 143.15 147.93 3,368,331 -9.70(-6.15%)
Jan 26, 2021 160.01 160.11 156.56 157.63 819,584 -2.03(-1.27%)
Jan 25, 2021 163.68 164.67 156.38 159.66 1,846,473 -4.10(-2.50%)
Jan 22, 2021 165.59 166.45 163.15 163.76 660,100 -2.92(-1.75%)
Jan 21, 2021 165.02 167.78 165.02 166.68 472,060 +1.50(+0.91%)
Jan 20, 2021 166.04 166.48 164.21 165.18 497,308 -0.75(-0.45%)
Jan 19, 2021 165.11 167.12 163.19 165.93 951,302 +0.68(+0.41%)
Jan 15, 2021 167.40 168.00 164.94 165.25 907,000 -3.58(-2.12%)
Jan 14, 2021 172.91 172.91 167.75 168.83 879,844 -2.93(-1.71%)
Jan 13, 2021 176.02 176.11 171.25 171.76 880,791 -4.91(-2.78%)
Jan 12, 2021 170.84 177.92 170.70 176.67 1,101,040 +5.65(+3.30%)
Jan 11, 2021 167.95 173.85 167.35 171.02 1,186,264 +0.96(+0.56%)
Jan 08, 2021 168.31 171.07 168.10 170.06 864,400 +2.39(+1.43%)
Jan 07, 2021 165.96 168.80 164.60 167.67 993,180 +1.42(+0.85%)
Jan 06, 2021 157.21 166.79 157.21 166.25 1,583,996 +9.08(+5.78%)
Jan 05, 2021 156.23 158.14 155.34 157.17 619,515 -0.17(-0.11%)
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.