Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

201.79 USD -2.42 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 166.13 166.66 163.67 163.83 923,175 -2.49(-1.50%)
Apr 30, 2019 167.41 168.71 165.25 166.32 872,186 -0.45(-0.27%)
Apr 29, 2019 169.94 170.56 166.64 166.77 810,986 -3.42(-2.01%)
Apr 26, 2019 170.31 170.73 168.17 170.19 690,600 -0.45(-0.26%)
Apr 25, 2019 169.80 171.57 165.87 170.64 1,265,048 -1.22(-0.71%)
Apr 24, 2019 173.29 173.93 171.76 171.86 915,829 -0.61(-0.35%)
Apr 23, 2019 171.09 173.72 170.26 172.47 924,950 +2.39(+1.41%)
Apr 22, 2019 174.45 175.39 169.73 170.08 878,793 -5.32(-3.03%)
Apr 18, 2019 176.56 177.13 174.11 175.40 1,025,300 -1.41(-0.80%)
Apr 17, 2019 179.95 180.05 176.67 176.81 722,686 -3.14(-1.74%)
Apr 16, 2019 182.56 182.56 179.51 179.95 676,878 -1.48(-0.82%)
Apr 15, 2019 180.54 181.78 179.02 181.43 913,242 +1.32(+0.73%)
Apr 12, 2019 180.96 181.80 179.74 180.11 922,600 -0.85(-0.47%)
Apr 11, 2019 178.65 181.02 177.89 180.96 705,349 +2.16(+1.21%)
Apr 10, 2019 176.70 178.86 174.25 178.80 1,079,547 +3.15(+1.79%)
Apr 09, 2019 176.90 177.72 175.33 175.65 616,239 -1.94(-1.09%)
Apr 08, 2019 175.78 178.04 173.83 177.59 830,258 +0.81(+0.46%)
Apr 05, 2019 174.31 176.83 174.31 176.78 741,200 +2.78(+1.60%)
Apr 04, 2019 172.14 174.41 171.58 174.00 1,213,816 +2.31(+1.35%)
Apr 03, 2019 174.08 174.79 171.42 171.69 847,225 -1.65(-0.95%)
Apr 02, 2019 173.54 173.94 170.93 173.34 670,555 -0.29(-0.17%)
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.