Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

210.64 USD -1.42 (-0.67%)
Streaming Delayed Price Updated: 11:57 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 140.87 141.98 139.80 141.23 463,060 +0.55(+0.39%)
Jul 30, 2018 139.85 141.40 139.59 140.68 428,140 +0.83(+0.59%)
Jul 27, 2018 142.41 143.13 139.43 139.85 370,200 -1.93(-1.36%)
Jul 26, 2018 141.00 143.81 140.32 141.78 775,800 +1.31(+0.93%)
Jul 25, 2018 139.40 140.65 138.67 140.47 794,834 +0.48(+0.34%)
Jul 24, 2018 145.10 145.15 139.47 139.99 800,442 -4.67(-3.23%)
Jul 23, 2018 142.14 145.20 142.14 144.66 686,119 +1.99(+1.39%)
Jul 20, 2018 142.85 143.44 141.73 142.67 585,824 -0.70(-0.49%)
Jul 19, 2018 139.85 143.70 139.44 143.37 1,123,743 +3.40(+2.43%)
Jul 18, 2018 140.19 140.84 139.09 139.97 685,799 -0.31(-0.22%)
Jul 17, 2018 139.15 141.29 139.15 140.28 809,195 +0.61(+0.44%)
Jul 16, 2018 139.67 140.54 139.02 139.67 505,125 +0.33(+0.24%)
Jul 13, 2018 139.30 141.70 138.92 139.34 835,048 +0.55(+0.40%)
Jul 12, 2018 140.37 140.89 138.18 138.79 441,237 -0.29(-0.21%)
Jul 11, 2018 139.82 139.82 136.37 139.08 710,315 -1.57(-1.12%)
Jul 10, 2018 140.94 141.91 139.40 140.65 963,282 -0.30(-0.21%)
Jul 09, 2018 137.59 141.58 137.47 140.95 950,825 +3.78(+2.76%)
Jul 06, 2018 137.22 138.00 136.02 137.17 889,463 +1.31(+0.96%)
Jul 05, 2018 135.44 135.90 134.00 135.86 957,037 +0.85(+0.63%)
Jul 03, 2018 135.01 135.01 135.01 0 +0.31(+0.23%)
Jul 02, 2018 135.00 135.16 133.42 134.70 662,522 -1.00(-0.74%)
Jun 29, 2018 135.81 137.87 135.27 135.70 725,284 +0.59(+0.44%)
Jun 28, 2018 134.20 136.18 133.32 135.11 1,039,760 +0.73(+0.54%)
Jun 27, 2018 137.12 137.69 134.01 134.38 1,124,442 -2.69(-1.96%)
Jun 26, 2018 137.52 139.17 136.46 137.07 745,614 -0.20(-0.15%)
Jun 25, 2018 137.94 137.99 135.21 137.27 915,908 -1.58(-1.14%)
Jun 22, 2018 143.42 143.42 137.81 138.85 1,407,869 -0.65(-0.47%)
Jun 21, 2018 139.10 140.10 137.79 139.50 783,795 +0.34(+0.24%)
Jun 20, 2018 139.20 140.22 137.47 139.16 849,557 +0.86(+0.62%)
Jun 19, 2018 136.90 139.17 136.40 138.30 986,094 +0.06(+0.04%)
Jun 18, 2018 136.14 138.38 135.83 138.24 1,229,853 +1.08(+0.79%)
Jun 15, 2018 137.33 133.50 137.16 1,652,852 +3.66(+2.74%)
Jun 14, 2018 133.27 133.99 132.57 133.50 816,165 +0.82(+0.62%)
Jun 13, 2018 133.37 133.58 131.49 132.68 771,070 -0.96(-0.72%)
Jun 12, 2018 133.65 134.75 132.83 133.64 887,670 +0.91(+0.69%)
Jun 11, 2018 132.24 133.18 131.34 132.73 875,626 +1.02(+0.77%)
Jun 08, 2018 129.91 132.66 128.51 131.71 863,775 +1.66(+1.28%)
Jun 07, 2018 131.00 131.98 129.66 130.05 1,506,128 -0.54(-0.41%)
Jun 06, 2018 131.49 129.47 130.59 1,173,166 +0.64(+0.49%)
Jun 05, 2018 129.77 130.86 129.24 129.95 881,184 +0.04(+0.03%)
Jun 04, 2018 129.00 131.98 128.99 129.91 1,008,588 +1.57(+1.22%)
Jun 01, 2018 128.84 129.67 127.26 128.34 992,976 -0.28(-0.22%)
May 31, 2018 128.34 129.41 126.00 128.62 1,535,200 +0.09(+0.07%)
May 30, 2018 124.00 128.66 123.52 128.53 1,223,867 +4.57(+3.69%)
May 29, 2018 124.36 124.99 123.06 123.96 1,163,334 -0.95(-0.76%)
May 25, 2018 124.91 124.91 124.91 0 -0.26(-0.21%)
May 24, 2018 123.32 126.00 120.96 125.17 1,270,160 +1.92(+1.56%)
May 23, 2018 115.82 123.63 115.63 123.25 1,964,812 +7.92(+6.87%)
May 22, 2018 123.55 125.89 113.61 115.33 3,940,210 -3.82(-3.21%)
May 21, 2018 118.40 119.64 116.38 119.15 1,481,775 +0.83(+0.70%)
May 18, 2018 119.37 119.86 118.21 118.32 1,086,968 -1.47(-1.23%)
May 17, 2018 119.14 120.58 118.08 119.79 1,054,851 +0.76(+0.64%)
May 16, 2018 120.64 121.50 118.66 119.03 855,271 -0.89(-0.74%)
May 15, 2018 121.29 121.44 118.78 119.92 878,385 -1.69(-1.39%)
May 14, 2018 119.88 121.90 119.26 121.61 939,180 +1.67(+1.39%)
May 11, 2018 118.31 122.30 117.59 119.94 1,354,670 +1.71(+1.45%)
May 10, 2018 118.25 118.59 116.78 118.23 594,377 +0.24(+0.20%)
May 09, 2018 116.87 118.14 111.86 117.99 1,476,420 +1.19(+1.02%)
May 08, 2018 118.81 118.97 116.31 116.80 1,084,936 +0.66(+0.57%)
May 07, 2018 116.99 117.50 115.09 116.14 672,511 -0.53(-0.45%)
May 04, 2018 115.00 117.73 113.84 116.67 860,839 +1.24(+1.07%)
May 03, 2018 115.58 116.61 114.54 115.43 711,624 -0.47(-0.41%)
May 02, 2018 115.51 117.08 113.80 115.90 1,112,968 +0.32(+0.28%)
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.