Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.44 +1.11 (+2.68%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 142.90 149.33 142.90 147.51 1,882,414 +3.17(+2.20%)
Feb 27, 2019 148.25 148.42 142.86 144.34 1,261,072 -4.21(-2.84%)
Feb 26, 2019 148.62 151.20 147.24 148.55 2,316,963 +4.75(+3.30%)
Feb 25, 2019 148.29 148.91 142.35 143.80 1,960,074 -3.43(-2.33%)
Feb 22, 2019 147.08 147.60 144.89 147.23 1,270,014 +0.15(+0.10%)
Feb 21, 2019 151.55 151.55 146.07 147.08 1,772,668 -4.28(-2.83%)
Feb 20, 2019 151.36 152.30 148.25 151.36 2,182,122 -1.04(-0.68%)
Feb 19, 2019 154.94 162.93 151.74 152.40 3,695,068 -2.60(-1.68%)
Feb 15, 2019 154.85 155.76 152.88 155.00 1,513,049 +1.14(+0.74%)
Feb 14, 2019 151.29 154.78 149.76 153.86 788,240 +2.08(+1.37%)
Feb 13, 2019 153.80 154.62 151.02 151.78 1,210,976 -1.30(-0.85%)
Feb 12, 2019 151.24 153.68 150.89 153.08 1,386,630 +2.52(+1.67%)
Feb 11, 2019 148.11 150.77 148.11 150.57 996,546 +2.48(+1.67%)
Feb 08, 2019 147.70 149.18 146.91 148.09 812,238 -0.66(-0.44%)
Feb 07, 2019 145.89 148.86 144.06 148.74 1,509,010 +5.39(+3.76%)
Feb 06, 2019 147.15 147.53 142.88 143.35 1,329,306 -3.87(-2.63%)
Feb 05, 2019 148.07 148.60 145.55 147.22 1,022,782 +0.10(+0.07%)
Feb 04, 2019 145.55 147.37 143.85 147.12 729,108 +2.11(+1.45%)
Feb 01, 2019 145.80 147.42 144.55 145.01 1,032,572 -0.15(-0.10%)
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%)
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.