Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 152.70 153.89 150.73 151.71 956,203 -0.41(-0.27%)
Apr 29, 2019 155.01 155.58 152.00 152.12 889,108 -3.12(-2.01%)
Apr 26, 2019 155.35 155.73 153.39 155.24 757,125 -0.41(-0.26%)
Apr 25, 2019 154.88 156.50 151.30 155.65 1,386,910 -1.11(-0.71%)
Apr 24, 2019 158.06 158.64 156.67 156.76 1,004,050 -0.56(-0.35%)
Apr 23, 2019 156.06 158.46 155.30 157.32 1,014,050 +2.18(+1.41%)
Apr 22, 2019 159.12 159.98 154.82 155.14 963,447 -4.85(-3.03%)
Apr 18, 2019 161.05 161.57 158.81 159.99 1,124,067 -1.29(-0.80%)
Apr 17, 2019 164.14 164.23 161.15 161.27 792,302 -2.87(-1.75%)
Apr 16, 2019 166.52 166.52 163.74 164.14 742,081 -1.35(-0.82%)
Apr 15, 2019 164.68 165.81 163.29 165.49 1,001,214 +1.20(+0.73%)
Apr 12, 2019 165.06 165.83 163.95 164.28 1,011,474 -0.78(-0.47%)
Apr 11, 2019 162.95 165.12 162.26 165.06 773,295 +1.97(+1.21%)
Apr 10, 2019 161.17 163.14 158.94 163.09 1,183,539 +2.87(+1.79%)
Apr 09, 2019 161.36 162.10 159.92 160.22 675,601 -1.77(-1.09%)
Apr 08, 2019 160.34 162.40 158.56 161.99 910,236 +0.74(+0.46%)
Apr 05, 2019 158.99 161.29 158.99 161.25 812,599 +2.54(+1.60%)
Apr 04, 2019 157.01 159.09 156.50 158.71 1,330,742 +2.11(+1.35%)
Apr 03, 2019 158.78 159.44 156.36 156.60 928,838 -1.50(-0.95%)
Apr 02, 2019 158.29 158.66 155.91 158.11 735,149 -0.26(-0.17%)
Apr 01, 2019 157.61 158.88 156.09 158.37 1,049,682 +2.83(+1.82%)
Mar 29, 2019 154.96 156.50 153.79 155.55 2,035,007 +1.62(+1.05%)
Mar 28, 2019 152.62 154.08 152.02 153.92 705,372 +1.70(+1.11%)
Mar 27, 2019 153.20 154.80 152.05 152.23 1,095,151 -1.26(-0.82%)
Mar 26, 2019 153.10 154.06 151.24 153.49 1,054,382 +0.45(+0.29%)
Mar 25, 2019 150.96 154.10 149.85 153.04 922,125 +2.68(+1.78%)
Mar 22, 2019 153.54 153.77 150.25 150.36 1,032,304 -3.86(-2.50%)
Mar 21, 2019 149.44 154.31 149.44 154.22 947,947 +4.54(+3.04%)
Mar 20, 2019 150.00 151.01 148.25 149.67 959,888 +0.67(+0.45%)
Mar 19, 2019 147.20 150.38 146.96 149.01 1,504,295 +1.69(+1.14%)
Mar 18, 2019 141.53 148.58 141.40 147.32 2,320,747 +6.14(+4.35%)
Mar 15, 2019 140.09 141.32 137.72 141.18 1,879,796 +0.77(+0.55%)
Mar 14, 2019 141.38 141.51 139.54 140.42 749,516 -0.64(-0.45%)
Mar 13, 2019 141.56 142.06 140.23 141.06 890,967 -0.16(-0.11%)
Mar 12, 2019 141.89 141.89 139.41 141.21 956,321 -0.54(-0.38%)
Mar 11, 2019 138.83 142.04 138.67 141.75 1,149,116 +3.37(+2.43%)
Mar 08, 2019 139.37 139.68 137.23 138.38 1,248,189 -2.15(-1.53%)
Mar 07, 2019 143.24 143.44 140.43 140.54 1,031,690 -3.50(-2.43%)
Mar 06, 2019 143.90 145.09 142.62 144.04 1,171,190 +0.60(+0.42%)
Mar 05, 2019 144.53 145.72 143.40 143.44 946,001 -0.99(-0.69%)
Mar 04, 2019 147.64 147.64 143.08 144.43 1,258,167 -2.02(-1.38%)
Mar 01, 2019 147.94 148.85 144.11 146.45 1,533,449 -1.06(-0.72%)
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%)
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.