Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

202.87 USD -5.72 (-2.74%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 169.89 171.57 168.60 170.53 1,856,200 +1.78(+1.05%)
Mar 28, 2019 167.32 168.92 166.66 168.75 643,394 +1.86(+1.11%)
Mar 27, 2019 167.96 169.71 166.70 166.89 998,925 -1.38(-0.82%)
Mar 26, 2019 167.85 168.90 165.81 168.27 961,738 +0.49(+0.29%)
Mar 25, 2019 165.50 168.95 164.29 167.78 841,102 +2.94(+1.78%)
Mar 22, 2019 168.33 168.58 164.72 164.84 941,600 -4.23(-2.50%)
Mar 21, 2019 163.83 169.17 163.83 169.07 864,655 +4.92(+3.00%)
Mar 20, 2019 164.51 165.62 162.59 164.15 875,227 +0.73(+0.45%)
Mar 19, 2019 161.44 164.93 161.17 163.42 1,371,618 +1.85(+1.15%)
Mar 18, 2019 155.22 162.95 155.08 161.57 2,116,059 +6.73(+4.35%)
Mar 15, 2019 153.64 154.99 151.04 154.84 1,714,000 +0.84(+0.55%)
Mar 14, 2019 155.06 155.20 153.04 154.00 683,410 -0.70(-0.45%)
Mar 13, 2019 155.25 155.80 153.79 154.70 812,385 -0.17(-0.11%)
Mar 12, 2019 155.62 155.62 152.90 154.87 871,975 -0.59(-0.38%)
Mar 11, 2019 152.26 155.78 152.08 155.46 1,047,765 +3.69(+2.43%)
Mar 08, 2019 152.85 153.19 150.50 151.77 1,138,100 -2.36(-1.53%)
Mar 07, 2019 157.09 157.31 154.01 154.13 940,696 -3.84(-2.43%)
Mar 06, 2019 157.82 159.13 156.42 157.97 1,067,892 +0.66(+0.42%)
Mar 05, 2019 158.51 159.82 157.27 157.31 862,565 -1.09(-0.69%)
Mar 04, 2019 161.92 161.92 156.92 158.40 1,147,198 -2.22(-1.38%)
Mar 01, 2019 162.25 163.25 158.05 160.62 1,398,200 -1.16(-0.72%)
Feb 28, 2019 156.72 163.77 156.72 161.78 1,716,387 +3.48(+2.20%)
Feb 27, 2019 162.59 162.78 156.68 158.30 1,149,847 -4.62(-2.84%)
Feb 26, 2019 163.00 165.83 161.48 162.92 2,112,609 +5.21(+3.30%)
Feb 25, 2019 162.63 163.32 156.12 157.71 1,787,197 -3.76(-2.33%)
Feb 22, 2019 161.31 161.88 158.91 161.47 1,158,000 +0.16(+0.10%)
Feb 21, 2019 166.21 166.21 160.20 161.31 1,616,320 -4.69(-2.83%)
Feb 20, 2019 166.00 167.03 162.59 166.00 1,989,661 -1.14(-0.68%)
Feb 19, 2019 169.93 178.69 166.42 167.14 3,369,166 -2.85(-1.68%)
Feb 15, 2019 169.83 170.83 167.67 169.99 1,379,600 +1.25(+0.74%)
Feb 14, 2019 165.92 169.75 164.25 168.74 718,718 +2.28(+1.37%)
Feb 13, 2019 168.68 169.58 165.63 166.46 1,104,169 -1.43(-0.85%)
Feb 12, 2019 165.87 168.54 165.48 167.89 1,264,331 +2.76(+1.67%)
Feb 11, 2019 162.44 165.35 162.44 165.13 908,652 +2.72(+1.67%)
Feb 08, 2019 161.99 163.61 161.12 162.41 740,600 -0.72(-0.44%)
Feb 07, 2019 160.00 163.26 158.00 163.13 1,375,917 +5.91(+3.76%)
Feb 06, 2019 161.38 161.80 156.70 157.22 1,212,063 -4.24(-2.63%)
Feb 05, 2019 162.39 162.98 159.63 161.46 932,574 +0.11(+0.07%)
Feb 04, 2019 159.63 161.62 157.76 161.35 664,802 +2.31(+1.45%)
Feb 01, 2019 159.90 161.68 158.53 159.04 941,500 -0.16(-0.10%)
Jan 31, 2019 158.40 160.11 155.78 159.20 1,586,550 +0.16(+0.10%)
Jan 30, 2019 156.19 160.20 155.60 159.04 1,016,528 +3.65(+2.35%)
Jan 29, 2019 154.15 155.45 151.75 155.39 1,076,229 +0.53(+0.34%)
Jan 28, 2019 151.65 155.05 150.05 154.86 1,311,449 +1.64(+1.07%)
Jan 25, 2019 156.83 156.83 150.24 153.22 1,800,700 -3.09(-1.98%)
Jan 24, 2019 164.50 164.97 155.64 156.31 1,297,964 -8.02(-4.88%)
Jan 23, 2019 164.04 166.60 162.16 164.33 1,207,844 +0.20(+0.12%)
Jan 22, 2019 166.67 168.42 162.26 164.13 1,384,244 -3.48(-2.08%)
Jan 18, 2019 167.23 168.78 163.66 167.61 1,777,200 +1.33(+0.80%)
Jan 17, 2019 161.99 167.42 161.50 166.28 1,443,733 +3.84(+2.36%)
Jan 16, 2019 160.89 162.46 159.02 162.44 1,158,943 +2.16(+1.35%)
Jan 15, 2019 158.62 162.32 158.03 160.28 1,023,677 +1.56(+0.98%)
Jan 14, 2019 157.79 159.49 156.69 158.72 1,307,673 -0.70(-0.44%)
Jan 11, 2019 164.51 166.43 159.25 159.42 1,299,500 -5.65(-3.42%)
Jan 10, 2019 163.03 165.23 160.76 165.07 985,899 +0.64(+0.39%)
Jan 09, 2019 162.68 165.79 161.23 164.43 1,429,877 +4.41(+2.76%)
Jan 08, 2019 162.01 162.95 157.18 160.02 1,604,022 -1.12(-0.70%)
Jan 07, 2019 161.68 163.57 156.83 161.14 2,061,811 +2.33(+1.47%)
Jan 04, 2019 164.17 164.50 158.48 158.81 1,423,000 -4.04(-2.48%)
Jan 03, 2019 158.23 164.07 157.74 162.85 1,507,733 +4.93(+3.12%)
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.