Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

204.47 USD +0.31 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 172.79 174.18 171.13 173.63 957,451 +3.10(+1.82%)
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%)
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.