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 (%)
Sep 30, 2021 216.03 216.77 208.78 208.89 864,232 -7.88(-3.64%)
Sep 29, 2021 216.13 218.04 214.58 216.77 740,237 +1.99(+0.93%)
Sep 28, 2021 218.25 219.43 214.27 214.78 686,846 -3.68(-1.68%)
Sep 27, 2021 216.85 220.12 216.79 218.46 571,631 +2.80(+1.30%)
Sep 24, 2021 213.88 215.90 213.76 215.66 464,362 +1.57(+0.73%)
Sep 23, 2021 211.87 215.70 211.87 214.09 496,406 +2.88(+1.36%)
Sep 22, 2021 206.32 212.43 206.23 211.21 881,380 +5.55(+2.70%)
Sep 21, 2021 206.51 206.81 204.11 205.66 585,196 +1.95(+0.96%)
Sep 20, 2021 203.01 204.17 200.77 203.71 444,136 -2.09(-1.02%)
Sep 17, 2021 207.21 208.34 205.07 205.80 667,658 -1.89(-0.91%)
Sep 16, 2021 206.08 208.78 205.30 207.69 518,855 +1.48(+0.72%)
Sep 15, 2021 201.34 206.65 200.32 206.21 528,534 +5.04(+2.51%)
Sep 14, 2021 200.03 201.24 197.89 201.17 471,512 +1.91(+0.96%)
Sep 13, 2021 201.41 201.94 197.50 199.26 542,378 -0.77(-0.38%)
Sep 10, 2021 202.19 202.69 199.91 200.03 360,186 -1.19(-0.59%)
Sep 09, 2021 200.71 202.74 199.90 201.22 631,216 +1.04(+0.52%)
Sep 08, 2021 200.25 200.51 198.15 200.18 573,074 +0.37(+0.19%)
Sep 07, 2021 198.60 201.37 197.86 199.81 574,872 +0.37(+0.19%)
Sep 03, 2021 199.68 201.35 197.70 199.44 699,427 -1.37(-0.68%)
Sep 02, 2021 202.52 202.52 200.05 200.81 492,007 -1.07(-0.53%)
Sep 01, 2021 203.80 204.59 199.99 201.88 615,604 -0.97(-0.48%)
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%)
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.