Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

224.14 USD +1.62 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 158.46 159.01 156.68 157.08 487,100 -1.70(-1.07%)
Nov 27, 2019 157.61 160.61 157.33 158.78 809,700 +1.69(+1.08%)
Nov 26, 2019 159.48 159.48 156.91 157.09 1,004,391 -2.06(-1.29%)
Nov 25, 2019 158.36 160.50 157.59 159.15 647,468 +1.28(+0.81%)
Nov 22, 2019 158.30 159.10 156.82 157.87 971,600 -0.46(-0.29%)
Nov 21, 2019 162.15 163.18 158.20 158.33 635,890 -3.41(-2.11%)
Nov 20, 2019 161.79 161.96 159.72 161.74 724,034 -0.24(-0.15%)
Nov 19, 2019 163.22 163.62 161.22 161.98 714,484 -1.69(-1.03%)
Nov 18, 2019 162.85 164.06 160.95 163.67 862,885 +1.01(+0.62%)
Nov 15, 2019 157.79 162.69 157.44 162.66 1,084,400 +5.83(+3.72%)
Nov 14, 2019 157.95 157.97 155.02 156.83 881,958 -1.75(-1.10%)
Nov 13, 2019 155.31 158.88 153.76 158.58 1,371,772 +2.44(+1.56%)
Nov 12, 2019 157.95 160.41 154.31 156.14 4,357,289 -12.68(-7.51%)
Nov 11, 2019 166.72 171.43 165.95 168.82 1,805,501 +1.42(+0.85%)
Nov 08, 2019 170.36 170.70 165.80 167.40 1,242,900 -1.88(-1.11%)
Nov 07, 2019 170.45 171.36 168.83 169.28 669,085 -0.42(-0.25%)
Nov 06, 2019 168.14 169.95 166.43 169.70 866,269 +1.56(+0.93%)
Nov 05, 2019 167.67 170.87 166.51 168.14 1,222,466 +1.53(+0.92%)
Nov 04, 2019 165.84 167.37 164.59 166.61 708,736 +1.79(+1.09%)
Nov 01, 2019 163.01 166.33 162.46 164.82 677,800 +2.34(+1.44%)
Oct 31, 2019 163.84 164.17 161.06 162.48 826,641 -1.49(-0.91%)
Oct 30, 2019 163.99 165.55 162.80 163.97 721,607 -0.38(-0.23%)
Oct 29, 2019 166.27 166.92 163.99 164.35 657,543 -2.06(-1.24%)
Oct 28, 2019 165.96 167.97 165.23 166.41 978,941 +0.85(+0.51%)
Oct 25, 2019 166.50 169.69 165.34 165.56 643,100 -1.25(-0.75%)
Oct 24, 2019 168.44 170.55 166.30 166.81 1,254,235 +1.69(+1.02%)
Oct 23, 2019 165.25 166.68 163.26 165.12 702,951 -0.86(-0.52%)
Oct 22, 2019 166.40 167.25 164.13 165.98 578,266 -0.05(-0.03%)
Oct 21, 2019 164.53 166.35 163.99 166.03 665,179 +2.53(+1.55%)
Oct 18, 2019 163.52 164.74 160.72 163.50 642,800 -0.25(-0.15%)
Oct 17, 2019 162.50 164.71 161.25 163.75 731,658 +1.00(+0.61%)
Oct 16, 2019 159.21 164.34 159.20 162.75 874,246 +3.02(+1.89%)
Oct 15, 2019 158.74 161.24 157.15 159.73 621,206 +2.41(+1.53%)
Oct 14, 2019 158.14 159.23 157.09 157.32 436,294 -1.24(-0.78%)
Oct 11, 2019 157.51 160.00 157.40 158.56 699,300 +2.61(+1.67%)
Oct 10, 2019 154.60 156.42 153.82 155.95 732,871 +1.54(+1.00%)
Oct 09, 2019 154.61 155.38 153.25 154.41 643,193 +0.08(+0.05%)
Oct 08, 2019 156.60 156.89 153.25 154.33 920,513 -3.94(-2.49%)
Oct 07, 2019 159.09 160.37 157.10 158.27 1,209,258 -1.67(-1.04%)
Oct 04, 2019 159.54 160.61 157.20 159.94 749,700 +0.08(+0.05%)
Oct 03, 2019 162.60 162.79 158.26 159.86 921,428 -3.10(-1.90%)
Oct 02, 2019 166.27 166.87 161.95 162.96 975,433 -4.33(-2.59%)
Oct 01, 2019 165.59 167.64 163.94 167.29 1,087,232 +1.89(+1.14%)
Sep 30, 2019 161.68 165.97 161.46 165.40 991,723 +3.72(+2.30%)
Sep 27, 2019 161.13 162.42 160.45 161.68 531,800 +1.30(+0.81%)
Sep 26, 2019 162.07 162.07 158.50 160.38 730,414 -1.90(-1.17%)
Sep 25, 2019 159.22 162.67 158.88 162.28 806,357 +3.06(+1.92%)
Sep 24, 2019 162.48 163.61 158.72 159.22 1,264,094 -2.00(-1.24%)
Sep 23, 2019 156.55 161.57 155.78 161.22 1,251,437 +5.53(+3.55%)
Sep 20, 2019 152.93 156.80 152.69 155.69 1,056,100 +2.89(+1.89%)
Sep 19, 2019 153.73 154.56 152.31 152.80 713,468 -0.99(-0.64%)
Sep 18, 2019 155.91 156.37 152.57 153.79 668,306 -2.28(-1.46%)
Sep 17, 2019 155.44 157.00 153.74 156.07 841,974 +0.00(+0.00%)
Sep 16, 2019 156.00 158.26 155.70 156.07 904,941 -0.93(-0.59%)
Sep 13, 2019 159.10 159.32 154.85 157.00 996,600 +1.80(+1.16%)
Sep 12, 2019 160.00 160.15 155.08 155.20 1,163,436 -3.66(-2.30%)
Sep 11, 2019 154.96 158.89 154.68 158.86 1,180,046 +4.16(+2.69%)
Sep 10, 2019 147.37 155.38 146.79 154.70 1,403,209 +7.27(+4.93%)
Sep 09, 2019 147.40 147.81 145.57 147.43 1,039,922 +0.22(+0.15%)
Sep 06, 2019 146.89 147.66 146.32 147.21 818,100 +0.66(+0.45%)
Sep 05, 2019 143.08 147.12 143.07 146.55 770,610 +4.66(+3.28%)
Sep 04, 2019 141.57 142.31 138.51 141.89 1,235,234 +1.53(+1.09%)
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.