Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

215.43 USD +0.57 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 201.25 203.80 200.29 202.85 660,423 +1.71(+0.85%)
Aug 30, 2021 204.00 204.34 201.05 201.14 548,540 -2.68(-1.31%)
Aug 27, 2021 203.79 206.62 203.01 203.82 675,172 -5.00(-2.39%)
Aug 26, 2021 211.64 212.00 208.00 208.82 678,951 -3.42(-1.61%)
Aug 25, 2021 209.47 212.60 207.93 212.24 1,032,108 +4.46(+2.15%)
Aug 24, 2021 206.60 214.67 205.03 207.78 1,472,752 +0.01(+0.00%)
Aug 23, 2021 210.45 211.20 207.64 207.77 1,121,024 -1.91(-0.91%)
Aug 20, 2021 208.52 209.95 206.79 209.68 511,547 +1.31(+0.63%)
Aug 19, 2021 205.86 209.72 205.53 208.37 380,717 +0.75(+0.36%)
Aug 18, 2021 207.68 209.97 207.08 207.62 409,321 -0.15(-0.07%)
Aug 17, 2021 210.33 210.48 206.08 207.77 513,712 -4.49(-2.12%)
Aug 16, 2021 205.50 212.32 204.62 212.26 591,281 +5.83(+2.82%)
Aug 13, 2021 209.65 209.79 206.36 206.43 455,454 -2.87(-1.37%)
Aug 12, 2021 212.01 212.31 208.22 209.30 390,382 -1.91(-0.90%)
Aug 11, 2021 209.21 211.98 208.37 211.21 438,268 +2.47(+1.18%)
Aug 10, 2021 204.21 209.39 204.21 208.74 408,155 +4.22(+2.06%)
Aug 09, 2021 205.08 205.65 204.19 204.52 512,682 -1.20(-0.58%)
Aug 06, 2021 207.40 207.94 204.99 205.72 521,955 -0.62(-0.30%)
Aug 05, 2021 210.68 211.94 205.13 206.34 825,978 -3.33(-1.59%)
Aug 04, 2021 214.13 215.14 209.45 209.67 495,227 -5.73(-2.66%)
Aug 03, 2021 213.10 217.66 211.81 215.40 441,685 +2.69(+1.26%)
Aug 02, 2021 213.19 213.92 210.40 212.71 515,001 +0.65(+0.31%)
Jul 30, 2021 213.47 215.92 211.90 212.06 434,612 -1.33(-0.62%)
Jul 29, 2021 213.21 213.65 211.29 213.39 452,715 +1.14(+0.54%)
Jul 28, 2021 215.69 216.55 212.07 212.25 496,404 -3.12(-1.45%)
Jul 27, 2021 217.69 217.69 212.41 215.37 703,121 +1.28(+0.60%)
Jul 26, 2021 214.88 215.72 212.95 214.09 419,428 -0.86(-0.40%)
Jul 23, 2021 210.58 215.09 210.58 214.95 360,319 +4.66(+2.22%)
Jul 22, 2021 209.86 210.61 207.68 210.29 450,411 +0.89(+0.43%)
Jul 21, 2021 211.06 212.21 209.08 209.40 620,375 -0.83(-0.39%)
Jul 20, 2021 206.70 211.55 206.09 210.23 477,372 +4.56(+2.22%)
Jul 19, 2021 203.05 206.38 202.64 205.67 602,423 -0.18(-0.09%)
Jul 16, 2021 210.13 210.51 205.65 205.85 467,787 -3.40(-1.62%)
Jul 15, 2021 208.40 210.54 207.57 209.25 547,191 -0.91(-0.43%)
Jul 14, 2021 210.05 210.83 208.49 210.16 619,487 +1.19(+0.57%)
Jul 13, 2021 211.04 212.13 208.82 208.97 689,057 -2.96(-1.40%)
Jul 12, 2021 212.44 213.94 211.16 211.93 379,779 -1.54(-0.72%)
Jul 09, 2021 213.05 213.68 210.00 213.47 653,930 +5.96(+2.87%)
Jul 08, 2021 206.87 209.70 205.46 207.51 661,088 -1.93(-0.92%)
Jul 07, 2021 207.43 209.76 206.60 209.44 689,644 +0.74(+0.35%)
Jul 06, 2021 210.40 210.55 206.47 208.70 540,639 -2.35(-1.11%)
Jul 02, 2021 208.93 211.16 208.22 211.05 522,265 +2.11(+1.01%)
Jul 01, 2021 205.81 209.18 204.83 208.94 611,327 +3.80(+1.85%)
Jun 30, 2021 206.22 207.60 204.15 205.14 569,585 -0.16(-0.08%)
Jun 29, 2021 205.00 207.16 204.29 205.30 574,556 +0.79(+0.39%)
Jun 28, 2021 204.07 204.59 202.25 204.51 548,045 +0.08(+0.04%)
Jun 25, 2021 202.17 205.46 202.00 204.43 675,039 +3.47(+1.73%)
Jun 24, 2021 200.71 201.82 199.46 200.96 527,301 +0.25(+0.12%)
Jun 23, 2021 200.00 201.73 199.70 200.71 699,444 +0.67(+0.33%)
Jun 22, 2021 199.06 201.04 197.42 200.04 448,368 +1.57(+0.79%)
Jun 21, 2021 195.50 199.24 194.76 198.47 591,792 +5.14(+2.66%)
Jun 18, 2021 191.72 194.26 191.40 193.33 1,006,336 -1.06(-0.55%)
Jun 17, 2021 197.35 197.56 193.23 194.39 1,220,657 -2.53(-1.28%)
Jun 16, 2021 200.29 200.76 196.73 196.92 823,819 -3.74(-1.86%)
Jun 15, 2021 199.24 200.69 198.07 200.66 1,136,302 +2.07(+1.04%)
Jun 14, 2021 199.06 200.94 197.92 198.59 793,909 -0.85(-0.43%)
Jun 11, 2021 196.35 200.55 196.15 199.44 812,871 +3.59(+1.83%)
Jun 10, 2021 197.37 197.97 194.10 195.85 925,875 -1.18(-0.60%)
Jun 09, 2021 197.51 198.86 195.68 197.03 871,272 -0.84(-0.42%)
Jun 08, 2021 193.37 198.74 193.37 197.87 1,305,753 +4.86(+2.52%)
Jun 07, 2021 193.76 195.28 191.32 193.01 1,111,795 +0.25(+0.13%)
Jun 04, 2021 191.56 193.06 188.79 192.76 681,847 +1.62(+0.85%)
Jun 03, 2021 190.79 192.80 188.96 191.14 918,298 -0.19(-0.10%)
Jun 02, 2021 195.77 198.00 191.04 191.33 1,605,366 -3.32(-1.71%)
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.