Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.38 +0.06 (+0.07%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 150.28 150.28 150.28 0 +2.04(+1.38%)
Aug 30, 2018 149.72 149.92 147.65 148.23 1,000,203 -1.61(-1.08%)
Aug 29, 2018 148.73 150.46 147.62 149.84 835,057 +1.34(+0.90%)
Aug 28, 2018 148.61 149.25 146.58 148.51 1,197,077 +0.11(+0.07%)
Aug 27, 2018 151.04 151.15 148.27 148.40 1,161,620 -2.18(-1.45%)
Aug 24, 2018 149.47 151.23 148.94 150.58 795,946 +1.01(+0.67%)
Aug 23, 2018 147.74 149.66 147.45 149.57 972,911 +2.32(+1.57%)
Aug 22, 2018 147.08 148.39 146.86 147.25 878,036 +0.53(+0.36%)
Aug 21, 2018 147.70 148.15 145.99 146.72 1,303,068 -0.63(-0.43%)
Aug 20, 2018 146.99 147.73 146.58 147.35 1,090,665 +1.03(+0.70%)
Aug 17, 2018 146.26 146.73 145.68 146.33 1,054,312 +0.21(+0.14%)
Aug 16, 2018 145.21 147.16 145.21 146.12 1,545,463 +1.34(+0.92%)
Aug 15, 2018 144.73 145.43 142.58 144.78 1,640,682 +1.74(+1.22%)
Aug 14, 2018 140.48 146.12 139.55 143.04 4,897,960 +10.34(+7.79%)
Aug 13, 2018 134.67 135.44 132.38 132.69 1,535,903 -1.38(-1.03%)
Aug 10, 2018 134.53 135.51 132.95 134.08 1,098,410 -1.32(-0.97%)
Aug 09, 2018 134.60 136.23 134.18 135.40 833,268 +1.26(+0.94%)
Aug 08, 2018 133.13 134.45 132.93 134.13 579,494 +1.15(+0.86%)
Aug 07, 2018 133.20 134.04 132.23 132.99 1,026,407 +0.06(+0.04%)
Aug 06, 2018 133.32 133.60 131.46 132.93 741,647 +0.38(+0.29%)
Aug 03, 2018 132.15 133.44 131.04 132.55 583,861 +1.30(+0.99%)
Aug 02, 2018 127.71 131.64 127.71 131.25 713,905 +3.22(+2.51%)
Aug 01, 2018 128.74 129.58 127.95 128.03 589,695 -1.36(-1.05%)
Jul 31, 2018 129.06 130.07 128.08 129.39 505,445 +0.50(+0.39%)
Jul 30, 2018 128.12 129.54 127.88 128.88 467,329 +0.76(+0.59%)
Jul 27, 2018 130.47 131.13 127.73 128.12 404,085 -1.77(-1.36%)
Jul 26, 2018 129.18 131.75 128.55 129.89 846,812 +1.20(+0.93%)
Jul 25, 2018 127.71 128.85 127.04 128.69 867,588 +0.44(+0.34%)
Jul 24, 2018 132.93 132.98 127.77 128.25 873,709 -4.28(-3.23%)
Jul 23, 2018 130.22 133.02 130.22 132.53 748,922 +1.82(+1.39%)
Jul 20, 2018 130.87 131.41 129.84 130.71 639,446 -0.64(-0.49%)
Jul 19, 2018 128.12 131.65 127.75 131.35 1,226,603 +3.12(+2.43%)
Jul 18, 2018 128.43 129.03 127.43 128.23 748,572 -0.28(-0.22%)
Jul 17, 2018 127.48 129.44 127.48 128.52 883,263 +0.56(+0.44%)
Jul 16, 2018 127.96 128.75 127.36 127.96 551,361 +0.30(+0.24%)
Jul 13, 2018 127.62 129.82 127.27 127.66 911,483 +0.50(+0.40%)
Jul 12, 2018 128.60 129.07 126.60 127.15 481,625 -0.27(-0.21%)
Jul 11, 2018 128.09 128.09 124.93 127.42 775,333 -1.44(-1.12%)
Jul 10, 2018 129.12 130.01 127.71 128.85 1,051,455 -0.28(-0.21%)
Jul 09, 2018 126.05 129.71 125.94 129.13 1,037,857 +3.46(+2.76%)
Jul 06, 2018 125.71 126.43 124.61 125.67 970,879 +1.20(+0.96%)
Jul 05, 2018 124.08 124.50 122.76 124.47 1,044,638 +0.78(+0.63%)
Jul 03, 2018 123.69 123.69 123.69 0 +0.28(+0.23%)
Jul 02, 2018 123.68 123.83 122.23 123.40 723,165 -0.92(-0.74%)
Jun 29, 2018 124.42 126.31 123.93 124.32 791,672 +0.54(+0.44%)
Jun 28, 2018 122.95 124.76 122.14 123.78 1,134,933 +0.67(+0.54%)
Jun 27, 2018 125.62 126.14 122.77 123.11 1,227,366 -2.46(-1.96%)
Jun 26, 2018 125.99 127.50 125.02 125.58 813,863 -0.18(-0.15%)
Jun 25, 2018 126.37 126.42 123.87 125.76 999,744 -1.45(-1.14%)
Jun 22, 2018 131.39 131.39 126.25 127.21 1,536,736 -0.60(-0.47%)
Jun 21, 2018 127.44 128.35 126.24 127.80 855,538 +0.37(+0.29%)
Jun 20, 2018 127.47 128.41 125.89 127.44 927,720 +0.79(+0.62%)
Jun 19, 2018 125.37 127.44 124.91 126.65 1,076,819 +0.05(+0.04%)
Jun 18, 2018 124.67 126.72 124.39 126.59 1,343,005 +0.99(+0.79%)
Jun 15, 2018 125.76 122.25 125.60 1,804,922 +3.35(+2.74%)
Jun 14, 2018 122.04 122.70 121.41 122.25 891,256 +0.75(+0.62%)
Jun 13, 2018 122.13 122.33 120.41 121.50 842,012 -0.88(-0.72%)
Jun 12, 2018 122.39 123.40 121.64 122.38 969,339 +0.83(+0.69%)
Jun 11, 2018 121.10 121.96 120.27 121.55 956,187 +0.93(+0.77%)
Jun 08, 2018 118.97 121.49 117.68 120.61 943,246 +1.52(+1.28%)
Jun 07, 2018 119.96 120.86 118.74 119.09 1,644,699 -0.49(-0.41%)
Jun 06, 2018 120.41 118.56 119.59 1,281,102 +0.59(+0.49%)
Jun 05, 2018 118.84 119.83 118.35 119.00 962,257 +0.04(+0.03%)
Jun 04, 2018 118.13 120.86 118.12 118.97 1,101,382 +1.44(+1.22%)
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.