Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.20 -0.12 (-0.14%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 145.45 145.95 143.81 144.18 530,685 -1.56(-1.07%)
Nov 27, 2019 144.66 147.42 144.41 145.74 882,151 +1.55(+1.08%)
Nov 26, 2019 146.38 146.38 144.02 144.19 1,094,262 -1.89(-1.29%)
Nov 25, 2019 145.35 147.32 144.65 146.08 705,402 +1.18(+0.81%)
Nov 22, 2019 145.30 146.03 143.94 144.90 1,058,537 -0.42(-0.29%)
Nov 21, 2019 148.83 149.78 145.21 145.33 692,788 -3.13(-2.11%)
Nov 20, 2019 148.50 148.66 146.60 148.46 788,819 -0.22(-0.15%)
Nov 19, 2019 149.81 150.18 147.98 148.68 778,415 -1.55(-1.03%)
Nov 18, 2019 149.47 150.59 147.73 150.23 940,095 +0.93(+0.62%)
Nov 15, 2019 144.83 149.33 144.51 149.30 1,181,431 +5.35(+3.72%)
Nov 14, 2019 144.98 145.00 142.29 143.95 960,874 -1.61(-1.10%)
Nov 13, 2019 142.55 145.83 141.13 145.56 1,494,516 +2.24(+1.56%)
Nov 12, 2019 144.98 147.24 141.64 143.32 4,747,175 -11.64(-7.51%)
Nov 11, 2019 153.03 157.35 152.32 154.96 1,967,055 +1.30(+0.85%)
Nov 08, 2019 156.37 156.68 152.18 153.65 1,354,113 -1.73(-1.11%)
Nov 07, 2019 156.45 157.29 154.96 155.38 728,954 -0.39(-0.25%)
Nov 06, 2019 154.33 155.99 152.76 155.76 943,781 +1.43(+0.93%)
Nov 05, 2019 153.90 156.84 152.84 154.33 1,331,851 +1.41(+0.92%)
Nov 04, 2019 152.22 153.62 151.07 152.93 772,153 +1.64(+1.09%)
Nov 01, 2019 149.62 152.67 149.12 151.28 738,448 +2.15(+1.44%)
Oct 31, 2019 150.38 150.69 147.83 149.13 900,608 -1.37(-0.91%)
Oct 30, 2019 150.52 151.95 149.43 150.50 786,175 -0.35(-0.23%)
Oct 29, 2019 152.61 153.21 150.52 150.85 716,379 -1.89(-1.24%)
Oct 28, 2019 152.33 154.18 151.66 152.74 1,066,535 +0.78(+0.51%)
Oct 25, 2019 152.82 155.75 151.76 151.96 700,643 -1.15(-0.75%)
Oct 24, 2019 154.61 156.54 152.64 153.11 1,366,462 +1.55(+1.02%)
Oct 23, 2019 151.68 152.99 149.85 151.56 765,850 -0.79(-0.52%)
Oct 22, 2019 152.73 153.51 150.65 152.35 630,008 -0.05(-0.03%)
Oct 21, 2019 151.02 152.69 150.52 152.39 724,698 +2.32(+1.55%)
Oct 18, 2019 150.09 151.21 147.52 150.07 700,317 -0.23(-0.15%)
Oct 17, 2019 149.15 151.18 148.01 150.30 797,126 +0.92(+0.61%)
Oct 16, 2019 146.13 150.84 146.12 149.38 952,472 +2.77(+1.89%)
Oct 15, 2019 145.70 147.99 144.24 146.61 676,790 +2.21(+1.53%)
Oct 14, 2019 145.15 146.15 144.18 144.40 475,333 -1.14(-0.78%)
Oct 11, 2019 144.57 146.86 144.47 145.54 761,872 +2.40(+1.67%)
Oct 10, 2019 141.90 143.57 141.19 143.14 798,447 +1.41(+1.00%)
Oct 09, 2019 141.91 142.62 140.66 141.73 700,745 +0.07(+0.05%)
Oct 08, 2019 143.74 144.00 140.66 141.66 1,002,879 -3.62(-2.49%)
Oct 07, 2019 146.02 147.20 144.20 145.27 1,317,461 -1.53(-1.04%)
Oct 04, 2019 146.44 147.42 144.29 146.80 816,782 +0.07(+0.05%)
Oct 03, 2019 149.25 149.42 145.26 146.73 1,003,876 -2.84(-1.90%)
Oct 02, 2019 152.61 153.16 148.65 149.58 1,062,713 -3.97(-2.59%)
Oct 01, 2019 151.99 153.87 150.48 153.55 1,184,516 +1.73(+1.14%)
Sep 30, 2019 148.40 152.34 148.20 151.82 1,080,461 +3.41(+2.30%)
Sep 27, 2019 147.90 149.08 147.27 148.40 579,384 +1.19(+0.81%)
Sep 26, 2019 148.76 148.76 145.48 147.21 795,770 -1.74(-1.17%)
Sep 25, 2019 146.14 149.31 145.83 148.95 878,509 +2.81(+1.92%)
Sep 24, 2019 149.13 150.17 145.68 146.14 1,377,203 -1.84(-1.24%)
Sep 23, 2019 143.69 148.30 142.99 147.98 1,363,414 +5.08(+3.55%)
Sep 20, 2019 140.37 143.92 140.15 142.90 1,150,598 +2.65(+1.89%)
Sep 19, 2019 141.10 141.87 139.80 140.25 777,308 -0.85(-0.60%)
Sep 18, 2019 143.05 143.47 139.99 141.10 728,389 -2.09(-1.46%)
Sep 17, 2019 142.62 144.05 141.05 143.20 917,671 +0.00(+0.00%)
Sep 16, 2019 143.13 145.21 142.85 143.20 986,299 -0.85(-0.59%)
Sep 13, 2019 145.98 146.18 142.08 144.05 1,086,198 +1.65(+1.16%)
Sep 12, 2019 146.80 146.94 142.29 142.40 1,268,033 -3.36(-2.30%)
Sep 11, 2019 142.18 145.78 141.92 145.76 1,286,137 +3.82(+2.69%)
Sep 10, 2019 135.21 142.56 134.68 141.94 1,529,363 +6.67(+4.93%)
Sep 09, 2019 135.24 135.62 133.56 135.27 1,133,415 +0.20(+0.15%)
Sep 06, 2019 134.77 135.48 134.25 135.07 891,650 +0.61(+0.45%)
Sep 05, 2019 131.28 134.98 131.27 134.46 839,891 +4.28(+3.28%)
Sep 04, 2019 129.89 130.57 127.09 130.19 1,346,286 +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.