Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 144.43 145.99 142.04 145.16 1,740,018 +0.15(+0.10%)
Jan 30, 2019 142.41 146.07 141.88 145.01 1,114,857 +3.33(+2.35%)
Jan 29, 2019 140.55 141.74 138.37 141.69 1,180,333 +0.48(+0.34%)
Jan 28, 2019 138.28 141.38 136.82 141.20 1,438,306 +1.50(+1.07%)
Jan 25, 2019 143.00 143.00 136.99 139.71 1,974,883 -2.82(-1.98%)
Jan 24, 2019 149.99 150.42 141.91 142.52 1,423,517 -7.31(-4.88%)
Jan 23, 2019 149.57 151.91 147.86 149.84 1,324,679 +0.18(+0.12%)
Jan 22, 2019 151.97 153.56 147.95 149.65 1,518,143 -3.17(-2.08%)
Jan 18, 2019 152.48 153.89 149.22 152.83 1,949,110 +1.21(+0.80%)
Jan 17, 2019 147.70 152.65 147.26 151.61 1,583,386 +3.50(+2.36%)
Jan 16, 2019 146.70 148.13 145.00 148.11 1,271,048 +1.97(+1.35%)
Jan 15, 2019 144.63 148.00 144.09 146.14 1,122,698 +1.42(+0.98%)
Jan 14, 2019 143.87 145.42 142.87 144.72 1,434,165 -0.64(-0.44%)
Jan 11, 2019 150.00 151.75 145.20 145.36 1,425,201 -5.15(-3.42%)
Jan 10, 2019 148.65 150.66 146.58 150.51 1,081,265 +0.58(+0.39%)
Jan 09, 2019 148.33 151.17 147.01 149.93 1,568,190 +4.02(+2.76%)
Jan 08, 2019 147.72 148.58 143.32 145.91 1,759,180 -1.02(-0.70%)
Jan 07, 2019 147.42 149.14 143.00 146.93 2,261,251 +2.12(+1.47%)
Jan 04, 2019 149.69 149.99 144.50 144.80 1,560,648 -3.68(-2.48%)
Jan 03, 2019 144.27 149.60 143.83 148.49 1,653,577 +4.50(+3.12%)
Jan 02, 2019 142.39 145.81 140.25 143.99 1,415,868 +0.42(+0.29%)
Dec 31, 2018 142.29 143.77 141.32 143.57 825,180 +1.82(+1.29%)
Dec 28, 2018 141.64 143.43 140.09 141.75 1,107,040 +0.70(+0.50%)
Dec 27, 2018 139.91 141.12 136.39 141.05 1,174,715 -0.31(-0.22%)
Dec 26, 2018 136.51 141.45 135.89 141.36 1,055,729 +5.57(+4.10%)
Dec 24, 2018 137.71 138.59 135.28 135.78 711,888 -2.27(-1.64%)
Dec 21, 2018 138.20 142.14 137.08 138.06 2,053,957 -0.99(-0.71%)
Dec 20, 2018 141.58 142.38 137.36 139.05 1,972,989 -3.25(-2.28%)
Dec 19, 2018 144.66 146.28 141.67 142.30 1,288,348 -1.93(-1.34%)
Dec 18, 2018 145.83 148.47 143.85 144.23 1,439,980 -0.55(-0.38%)
Dec 17, 2018 148.21 148.32 144.13 144.78 1,342,667 -4.50(-3.02%)
Dec 14, 2018 150.66 153.47 148.93 149.28 1,062,592 -2.29(-1.51%)
Dec 13, 2018 152.05 153.10 150.51 151.56 1,106,080 -0.63(-0.41%)
Dec 12, 2018 152.17 153.91 151.41 152.19 1,603,026 +1.08(+0.71%)
Dec 11, 2018 152.83 153.94 150.40 151.12 944,817 -0.34(-0.22%)
Dec 10, 2018 152.95 152.96 148.94 151.46 1,614,076 -1.29(-0.85%)
Dec 07, 2018 159.16 161.56 152.56 152.75 835,701 -7.45(-4.65%)
Dec 06, 2018 160.70 161.33 155.63 160.20 1,345,788 -2.21(-1.36%)
Dec 04, 2018 164.17 165.64 160.07 162.41 1,700,037 +0.27(+0.17%)
Dec 03, 2018 163.12 163.87 159.37 162.14 982,198 +0.16(+0.10%)
Nov 30, 2018 162.04 163.07 159.51 161.97 1,535,574 +0.04(+0.02%)
Nov 29, 2018 162.16 163.31 161.64 161.94 820,496 -1.17(-0.72%)
Nov 28, 2018 163.01 164.78 162.19 163.10 1,192,190 -0.29(-0.18%)
Nov 27, 2018 161.01 165.35 160.96 163.40 769,851 +1.41(+0.87%)
Nov 26, 2018 163.07 164.75 161.25 161.98 722,830 +0.44(+0.27%)
Nov 23, 2018 158.32 162.72 158.28 161.54 357,342 +2.34(+1.47%)
Nov 21, 2018 159.20 159.20 159.20 0 +2.86(+1.83%)
Nov 20, 2018 158.64 161.94 155.97 156.34 978,576 -5.67(-3.50%)
Nov 19, 2018 163.29 166.33 161.24 162.01 935,600 -1.33(-0.81%)
Nov 16, 2018 161.83 163.60 160.41 163.34 961,105 +0.15(+0.09%)
Nov 15, 2018 161.22 164.46 159.32 163.19 1,126,385 +1.25(+0.77%)
Nov 14, 2018 169.52 169.67 161.88 161.95 1,982,409 -6.42(-3.81%)
Nov 13, 2018 167.77 169.07 161.79 168.36 4,018,551 +16.10(+10.57%)
Nov 12, 2018 155.25 155.77 151.47 152.27 1,670,315 -3.75(-2.41%)
Nov 09, 2018 157.37 159.24 155.57 156.02 1,319,106 -1.16(-0.74%)
Nov 08, 2018 155.06 158.31 154.44 157.18 1,485,788 +1.77(+1.14%)
Nov 07, 2018 154.23 155.46 152.28 155.41 974,996 +2.21(+1.44%)
Nov 06, 2018 151.81 153.84 151.02 153.21 1,191,356 +2.72(+1.80%)
Nov 05, 2018 150.61 151.40 148.83 150.49 1,372,185 +0.10(+0.07%)
Nov 02, 2018 150.41 151.02 149.22 150.39 1,195,018 +1.36(+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.