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 (%)
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%)
Jan 02, 2019 156.16 159.92 153.82 157.92 1,290,990 +0.46(+0.29%)
Dec 31, 2018 156.05 157.68 154.99 157.46 752,400 +2.00(+1.29%)
Dec 28, 2018 155.34 157.30 153.64 155.46 1,009,400 +0.77(+0.50%)
Dec 27, 2018 153.44 154.77 149.58 154.69 1,071,106 -0.34(-0.22%)
Dec 26, 2018 149.72 155.13 149.03 155.03 962,615 +6.11(+4.10%)
Dec 24, 2018 151.03 152.00 148.37 148.92 649,100 -2.49(-1.64%)
Dec 21, 2018 151.57 155.88 150.34 151.41 1,872,800 -1.09(-0.71%)
Dec 20, 2018 155.28 156.15 150.65 152.50 1,798,973 -3.62(-2.32%)
Dec 19, 2018 158.71 160.49 155.43 156.12 1,174,266 -2.12(-1.34%)
Dec 18, 2018 160.00 162.89 157.83 158.24 1,312,471 -0.60(-0.38%)
Dec 17, 2018 162.61 162.73 158.13 158.84 1,223,775 -4.94(-3.02%)
Dec 14, 2018 165.30 168.38 163.40 163.78 968,500 -2.51(-1.51%)
Dec 13, 2018 166.82 167.98 165.13 166.29 1,008,137 -0.69(-0.41%)
Dec 12, 2018 166.95 168.86 166.12 166.98 1,461,079 +1.18(+0.71%)
Dec 11, 2018 167.68 168.89 165.01 165.80 861,154 -0.37(-0.22%)
Dec 10, 2018 167.81 167.82 163.41 166.17 1,471,151 -1.42(-0.85%)
Dec 07, 2018 174.62 177.26 167.38 167.59 761,700 -8.17(-4.65%)
Dec 06, 2018 176.31 177.00 170.75 175.76 1,226,619 -2.43(-1.36%)
Dec 04, 2018 180.12 181.73 175.62 178.19 1,549,500 +0.30(+0.17%)
Dec 03, 2018 178.97 179.79 174.85 177.89 895,225 +0.18(+0.10%)
Nov 30, 2018 177.78 178.91 175.01 177.71 1,399,600 +0.04(+0.02%)
Nov 29, 2018 177.91 179.18 177.34 177.67 747,842 -1.28(-0.72%)
Nov 28, 2018 178.85 180.79 177.95 178.95 1,086,622 -0.32(-0.18%)
Nov 27, 2018 176.65 181.42 176.60 179.27 701,681 +1.55(+0.87%)
Nov 26, 2018 178.91 180.76 176.92 177.72 658,824 +0.48(+0.27%)
Nov 23, 2018 173.70 178.53 173.66 177.24 325,700 +2.57(+1.47%)
Nov 21, 2018 174.67 174.67 174.67 0 +3.14(+1.83%)
Nov 20, 2018 174.05 177.67 171.12 171.53 891,924 -6.22(-3.50%)
Nov 19, 2018 179.15 182.49 176.90 177.75 852,753 -1.46(-0.81%)
Nov 16, 2018 177.55 179.49 176.00 179.21 876,000 +0.16(+0.09%)
Nov 15, 2018 176.88 180.44 174.80 179.05 1,026,644 +1.37(+0.77%)
Nov 14, 2018 185.99 186.15 177.61 177.68 1,806,868 -7.04(-3.81%)
Nov 13, 2018 184.07 185.50 177.51 184.72 3,662,710 +17.66(+10.57%)
Nov 12, 2018 170.33 170.90 166.19 167.06 1,522,410 -4.12(-2.41%)
Nov 09, 2018 172.66 174.71 170.69 171.18 1,202,300 -1.27(-0.74%)
Nov 08, 2018 170.12 173.69 169.45 172.45 1,354,222 +1.94(+1.14%)
Nov 07, 2018 169.21 170.56 167.08 170.51 888,661 +2.42(+1.44%)
Nov 06, 2018 166.56 168.79 165.69 168.09 1,085,862 +2.98(+1.80%)
Nov 05, 2018 165.24 166.11 163.29 165.11 1,250,679 +0.11(+0.07%)
Nov 02, 2018 165.02 165.69 163.72 165.00 1,089,200 +1.49(+0.91%)
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.