Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.53 +1.20 (+2.90%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 144.65 145.15 143.03 143.39 533,605 -1.55(-1.07%)
Nov 27, 2019 143.87 146.61 143.62 144.94 887,005 +1.54(+1.08%)
Nov 26, 2019 145.58 145.58 143.24 143.40 1,100,284 -1.88(-1.29%)
Nov 25, 2019 144.56 146.51 143.85 145.28 709,284 +1.17(+0.81%)
Nov 22, 2019 144.50 145.23 143.15 144.11 1,064,363 -0.42(-0.29%)
Nov 21, 2019 148.02 148.96 144.41 144.53 696,601 -3.11(-2.11%)
Nov 20, 2019 147.69 147.84 145.80 147.64 793,160 -0.22(-0.15%)
Nov 19, 2019 149.00 149.36 147.17 147.86 782,699 -1.54(-1.03%)
Nov 18, 2019 148.66 149.76 146.92 149.41 945,268 +0.92(+0.62%)
Nov 15, 2019 144.04 148.51 143.72 148.48 1,187,932 +5.32(+3.72%)
Nov 14, 2019 144.18 144.20 141.51 143.16 966,162 -1.60(-1.10%)
Nov 13, 2019 141.77 145.03 140.36 144.76 1,502,741 +2.23(+1.56%)
Nov 12, 2019 144.18 146.43 140.86 142.53 4,773,299 -11.57(-7.51%)
Nov 11, 2019 152.19 156.49 151.49 154.11 1,977,880 +1.30(+0.85%)
Nov 08, 2019 155.51 155.82 151.35 152.81 1,361,565 -1.72(-1.11%)
Nov 07, 2019 155.59 156.43 154.12 154.53 732,965 -0.38(-0.25%)
Nov 06, 2019 153.49 155.14 151.93 154.91 948,975 +1.42(+0.93%)
Nov 05, 2019 153.06 155.98 152.00 153.49 1,339,180 +1.40(+0.92%)
Nov 04, 2019 151.39 152.78 150.25 152.09 776,402 +1.63(+1.09%)
Nov 01, 2019 148.80 151.83 148.30 150.46 742,512 +2.14(+1.44%)
Oct 31, 2019 149.56 149.87 147.02 148.32 905,564 -1.36(-0.91%)
Oct 30, 2019 149.70 151.12 148.61 149.68 790,502 -0.35(-0.23%)
Oct 29, 2019 151.78 152.37 149.70 150.03 720,321 -1.88(-1.24%)
Oct 28, 2019 151.50 153.33 150.83 151.91 1,072,405 +0.78(+0.51%)
Oct 25, 2019 151.99 154.90 150.93 151.13 704,499 -1.14(-0.75%)
Oct 24, 2019 153.76 155.69 151.80 152.27 1,373,982 +1.54(+1.02%)
Oct 23, 2019 150.85 152.15 149.03 150.73 770,064 -0.78(-0.52%)
Oct 22, 2019 151.90 152.67 149.82 151.51 633,475 -0.05(-0.03%)
Oct 21, 2019 150.19 151.85 149.70 151.56 728,686 +2.31(+1.55%)
Oct 18, 2019 149.27 150.38 146.71 149.25 704,171 -0.23(-0.15%)
Oct 17, 2019 148.34 150.35 147.20 149.48 801,512 +0.91(+0.61%)
Oct 16, 2019 145.33 150.02 145.32 148.57 957,714 +2.76(+1.89%)
Oct 15, 2019 144.91 147.18 143.45 145.81 680,515 +2.20(+1.53%)
Oct 14, 2019 144.36 145.35 143.39 143.61 477,948 -1.13(-0.78%)
Oct 11, 2019 143.78 146.06 143.68 144.74 766,065 +2.38(+1.67%)
Oct 10, 2019 141.13 142.79 140.42 142.36 802,841 +1.41(+1.00%)
Oct 09, 2019 141.13 141.84 139.89 140.95 704,601 +0.07(+0.05%)
Oct 08, 2019 142.95 143.22 139.89 140.88 1,008,398 -3.60(-2.49%)
Oct 07, 2019 145.22 146.39 143.41 144.48 1,324,711 -1.53(-1.04%)
Oct 04, 2019 145.64 146.61 143.50 146.00 821,277 +0.07(+0.05%)
Oct 03, 2019 148.43 148.60 144.47 145.93 1,009,400 -2.83(-1.90%)
Oct 02, 2019 151.78 152.33 147.84 148.76 1,068,562 -3.95(-2.59%)
Oct 01, 2019 151.16 153.03 149.65 152.71 1,191,035 +1.72(+1.14%)
Sep 30, 2019 147.59 151.50 147.39 150.99 1,086,407 +3.40(+2.30%)
Sep 27, 2019 147.09 148.26 146.47 147.59 582,573 +1.19(+0.81%)
Sep 26, 2019 147.94 147.94 144.69 146.40 800,149 -1.74(-1.17%)
Sep 25, 2019 145.34 148.49 145.03 148.14 883,343 +2.79(+1.92%)
Sep 24, 2019 148.32 149.35 144.89 145.34 1,384,782 -1.83(-1.24%)
Sep 23, 2019 142.91 147.49 142.20 147.17 1,370,917 +5.05(+3.55%)
Sep 20, 2019 139.60 143.13 139.38 142.12 1,156,930 +2.64(+1.89%)
Sep 19, 2019 140.33 141.09 139.04 139.48 781,586 -0.85(-0.60%)
Sep 18, 2019 142.27 142.69 139.22 140.33 732,397 -2.08(-1.46%)
Sep 17, 2019 141.84 143.26 140.28 142.41 922,721 +0.00(+0.00%)
Sep 16, 2019 142.35 144.41 142.07 142.41 991,726 -0.85(-0.59%)
Sep 13, 2019 145.18 145.38 141.30 143.26 1,092,176 +1.64(+1.16%)
Sep 12, 2019 146.00 146.13 141.51 141.62 1,275,012 -3.34(-2.30%)
Sep 11, 2019 141.40 144.99 141.14 144.96 1,293,214 +3.80(+2.69%)
Sep 10, 2019 134.47 141.78 133.94 141.16 1,537,779 +6.63(+4.93%)
Sep 09, 2019 134.50 134.88 132.83 134.53 1,139,652 +0.20(+0.15%)
Sep 06, 2019 134.04 134.74 133.52 134.33 896,557 +0.60(+0.45%)
Sep 05, 2019 130.56 134.25 130.55 133.72 844,513 +4.25(+3.28%)
Sep 04, 2019 129.18 129.86 126.39 129.47 1,353,695 +1.40(+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.