Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

230.47 USD +3.81 (+1.68%)
Streaming Delayed Price Updated: 11:23 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.