Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

206.28 USD -1.41 (-0.68%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 206.22 207.60 204.15 205.14 569,585 -0.16(-0.08%)
Jun 29, 2021 205.00 207.16 204.29 205.30 574,556 +0.79(+0.39%)
Jun 28, 2021 204.07 204.59 202.25 204.51 548,045 +0.08(+0.04%)
Jun 25, 2021 202.17 205.46 202.00 204.43 675,039 +3.47(+1.73%)
Jun 24, 2021 200.71 201.82 199.46 200.96 527,301 +0.25(+0.12%)
Jun 23, 2021 200.00 201.73 199.70 200.71 699,444 +0.67(+0.33%)
Jun 22, 2021 199.06 201.04 197.42 200.04 448,368 +1.57(+0.79%)
Jun 21, 2021 195.50 199.24 194.76 198.47 591,792 +5.14(+2.66%)
Jun 18, 2021 191.72 194.26 191.40 193.33 1,006,336 -1.06(-0.55%)
Jun 17, 2021 197.35 197.56 193.23 194.39 1,220,657 -2.53(-1.28%)
Jun 16, 2021 200.29 200.76 196.73 196.92 823,819 -3.74(-1.86%)
Jun 15, 2021 199.24 200.69 198.07 200.66 1,136,302 +2.07(+1.04%)
Jun 14, 2021 199.06 200.94 197.92 198.59 793,909 -0.85(-0.43%)
Jun 11, 2021 196.35 200.55 196.15 199.44 812,871 +3.59(+1.83%)
Jun 10, 2021 197.37 197.97 194.10 195.85 925,875 -1.18(-0.60%)
Jun 09, 2021 197.51 198.86 195.68 197.03 871,272 -0.84(-0.42%)
Jun 08, 2021 193.37 198.74 193.37 197.87 1,305,753 +4.86(+2.52%)
Jun 07, 2021 193.76 195.28 191.32 193.01 1,111,795 +0.25(+0.13%)
Jun 04, 2021 191.56 193.06 188.79 192.76 681,847 +1.62(+0.85%)
Jun 03, 2021 190.79 192.80 188.96 191.14 918,298 -0.19(-0.10%)
Jun 02, 2021 195.77 198.00 191.04 191.33 1,605,366 -3.32(-1.71%)
Jun 01, 2021 191.50 195.35 190.09 194.65 1,884,052 +4.92(+2.59%)
May 28, 2021 189.56 191.45 188.64 189.73 702,541 +1.09(+0.58%)
May 27, 2021 189.85 190.28 187.50 188.64 1,011,625 -0.37(-0.20%)
May 26, 2021 188.54 189.52 187.42 189.01 716,090 +1.01(+0.54%)
May 25, 2021 191.47 191.94 187.16 188.00 1,146,424 -2.65(-1.39%)
May 24, 2021 194.92 194.93 190.51 190.65 1,085,518 -4.29(-2.20%)
May 21, 2021 197.52 198.50 194.19 194.94 707,235 -2.01(-1.02%)
May 20, 2021 194.70 197.99 193.11 196.95 980,536 +2.37(+1.22%)
May 19, 2021 199.03 199.66 191.67 194.58 1,973,176 -5.46(-2.73%)
May 18, 2021 204.62 204.83 199.99 200.04 800,850 -4.54(-2.22%)
May 17, 2021 203.91 204.76 202.01 204.58 825,295 +1.77(+0.87%)
May 14, 2021 205.76 206.46 201.14 202.81 602,736 -1.69(-0.83%)
May 13, 2021 201.27 205.01 199.62 204.50 479,308 +2.71(+1.34%)
May 12, 2021 204.75 205.91 201.27 201.79 735,498 -2.42(-1.19%)
May 11, 2021 207.93 207.94 201.83 204.21 741,195 -4.38(-2.10%)
May 10, 2021 204.81 210.18 204.81 208.59 999,648 +4.12(+2.01%)
May 07, 2021 202.90 204.98 202.88 204.47 392,550 +0.31(+0.15%)
May 06, 2021 204.19 204.88 202.07 204.16 513,656 +1.35(+0.67%)
May 05, 2021 204.11 204.82 200.65 202.81 832,355 -1.34(-0.66%)
May 04, 2021 205.01 205.20 201.97 204.15 714,503 +2.29(+1.13%)
May 03, 2021 201.34 203.63 201.34 201.86 780,655 +1.70(+0.85%)
Apr 30, 2021 199.89 202.47 199.11 200.16 544,600 -0.52(-0.26%)
Apr 29, 2021 200.00 201.54 198.19 200.68 750,312 +3.05(+1.54%)
Apr 28, 2021 196.97 199.27 196.13 197.63 516,693 +0.35(+0.18%)
Apr 27, 2021 198.56 199.16 197.06 197.28 578,376 +0.14(+0.07%)
Apr 26, 2021 199.07 199.49 196.32 197.14 497,749 -2.61(-1.31%)
Apr 23, 2021 200.98 201.39 197.27 199.75 519,600 -0.55(-0.27%)
Apr 22, 2021 199.00 201.12 197.15 200.30 983,161 +0.43(+0.22%)
Apr 21, 2021 194.45 202.54 194.45 199.87 1,220,939 +5.96(+3.07%)
Apr 20, 2021 198.00 198.52 190.91 193.91 1,772,853 +1.37(+0.71%)
Apr 19, 2021 193.59 196.17 192.35 192.54 869,241 -0.38(-0.20%)
Apr 16, 2021 191.28 193.17 190.55 192.92 677,400 +3.46(+1.83%)
Apr 15, 2021 188.29 190.20 188.09 189.46 609,297 +1.69(+0.90%)
Apr 14, 2021 187.47 189.49 187.10 187.77 765,930 +0.36(+0.19%)
Apr 13, 2021 188.77 188.91 185.44 187.41 632,278 -0.65(-0.35%)
Apr 12, 2021 184.05 188.53 184.05 188.06 613,676 +4.09(+2.22%)
Apr 09, 2021 182.16 184.46 181.24 183.97 831,000 +3.47(+1.92%)
Apr 08, 2021 183.05 183.05 179.60 180.50 546,235 -2.12(-1.16%)
Apr 07, 2021 184.49 184.73 181.05 182.62 444,170 -1.03(-0.56%)
Apr 06, 2021 181.26 184.47 180.68 183.65 901,444 +0.42(+0.23%)
Apr 05, 2021 187.50 187.80 182.28 183.23 998,262 -2.73(-1.47%)
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.