Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.18 -0.14 (-0.16%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 143.08 143.65 141.61 142.16 1,621,538 -4.03(-2.75%)
May 30, 2019 143.80 147.28 143.48 146.19 1,177,768 +3.31(+2.32%)
May 29, 2019 141.41 143.14 139.01 142.87 1,815,635 +1.12(+0.79%)
May 28, 2019 145.12 146.06 141.75 141.75 1,316,555 -3.24(-2.23%)
May 24, 2019 146.49 147.12 142.60 144.99 2,319,894 -1.57(-1.07%)
May 23, 2019 151.86 153.16 145.41 146.56 2,835,066 -5.95(-3.90%)
May 22, 2019 151.96 156.82 150.96 152.51 3,933,802 +4.58(+3.09%)
May 21, 2019 145.85 148.32 143.67 147.94 1,984,497 +2.44(+1.68%)
May 20, 2019 144.31 146.92 144.18 145.50 1,869,513 +0.61(+0.42%)
May 17, 2019 143.00 146.44 142.78 144.88 1,249,735 +0.63(+0.44%)
May 16, 2019 142.89 145.53 141.35 144.25 1,378,746 +1.33(+0.93%)
May 15, 2019 142.01 143.03 140.55 142.92 853,699 +0.07(+0.05%)
May 14, 2019 141.76 143.89 140.41 142.85 1,322,253 +0.35(+0.24%)
May 13, 2019 142.28 143.08 140.70 142.50 1,521,422 -2.52(-1.74%)
May 10, 2019 146.05 146.05 141.69 145.02 886,656 -1.62(-1.11%)
May 09, 2019 144.29 146.75 143.24 146.64 963,380 +1.16(+0.80%)
May 08, 2019 146.85 147.16 144.66 145.48 639,112 -1.87(-1.27%)
May 07, 2019 147.74 149.12 146.42 147.35 1,166,050 -1.22(-0.82%)
May 06, 2019 147.72 150.01 146.59 148.57 1,328,621 -1.17(-0.78%)
May 03, 2019 153.21 153.52 149.67 149.74 828,759 -3.22(-2.10%)
May 02, 2019 150.46 153.36 149.77 152.96 1,258,786 +2.71(+1.80%)
May 01, 2019 152.37 152.85 150.11 150.26 1,006,565 -2.28(-1.50%)
Apr 30, 2019 153.54 154.73 151.56 152.54 950,970 -0.41(-0.27%)
Apr 29, 2019 155.86 156.43 152.84 152.95 884,242 -3.14(-2.01%)
Apr 26, 2019 156.20 156.59 154.24 156.09 752,981 -0.41(-0.26%)
Apr 25, 2019 155.73 157.36 152.13 156.50 1,379,319 -1.12(-0.71%)
Apr 24, 2019 158.93 159.52 157.53 157.62 998,555 -0.56(-0.35%)
Apr 23, 2019 156.92 159.33 156.16 158.18 1,008,500 +2.19(+1.41%)
Apr 22, 2019 160.00 160.86 155.67 155.99 958,174 -4.88(-3.03%)
Apr 18, 2019 161.93 162.46 159.69 160.87 1,117,915 -1.29(-0.80%)
Apr 17, 2019 165.04 165.13 162.03 162.16 787,965 -2.88(-1.75%)
Apr 16, 2019 167.44 167.44 164.64 165.04 738,020 -1.36(-0.82%)
Apr 15, 2019 165.58 166.72 164.19 166.40 995,734 +1.21(+0.73%)
Apr 12, 2019 165.97 166.74 164.85 165.19 1,005,938 -0.78(-0.47%)
Apr 11, 2019 163.85 166.02 163.15 165.97 769,062 +1.98(+1.21%)
Apr 10, 2019 162.06 164.04 159.81 163.99 1,177,062 +2.89(+1.79%)
Apr 09, 2019 162.25 163.00 160.81 161.10 671,903 -1.78(-1.09%)
Apr 08, 2019 161.22 163.29 159.43 162.88 905,254 +0.74(+0.46%)
Apr 05, 2019 159.87 162.18 159.87 162.13 808,152 +2.55(+1.60%)
Apr 04, 2019 157.88 159.96 157.37 159.59 1,323,459 +2.12(+1.35%)
Apr 03, 2019 159.66 160.31 157.22 157.47 923,754 -1.51(-0.95%)
Apr 02, 2019 159.16 159.53 156.77 158.98 731,126 -0.27(-0.17%)
Apr 01, 2019 158.47 159.75 156.95 159.25 1,043,937 +2.84(+1.82%)
Mar 29, 2019 155.81 157.36 154.63 156.40 2,023,869 +1.63(+1.05%)
Mar 28, 2019 153.46 154.93 152.85 154.77 701,511 +1.71(+1.11%)
Mar 27, 2019 154.04 155.65 152.89 153.06 1,089,157 -1.27(-0.82%)
Mar 26, 2019 153.94 154.91 152.07 154.33 1,048,611 +0.45(+0.29%)
Mar 25, 2019 151.79 154.95 150.68 153.88 917,078 +2.70(+1.78%)
Mar 22, 2019 154.38 154.61 151.07 151.18 1,026,654 -3.88(-2.50%)
Mar 21, 2019 150.26 155.16 150.26 155.06 942,758 +4.57(+3.03%)
Mar 20, 2019 150.83 151.84 149.07 150.50 954,635 +0.67(+0.45%)
Mar 19, 2019 148.01 151.21 147.76 149.83 1,496,062 +1.70(+1.14%)
Mar 18, 2019 142.31 149.40 142.18 148.13 2,308,045 +6.17(+4.35%)
Mar 15, 2019 140.86 142.10 138.48 141.96 1,869,508 +0.77(+0.55%)
Mar 14, 2019 142.16 142.29 140.31 141.19 745,414 -0.64(-0.45%)
Mar 13, 2019 142.34 142.84 141.00 141.83 886,091 -0.16(-0.11%)
Mar 12, 2019 142.68 142.68 140.18 141.99 951,088 -0.54(-0.38%)
Mar 11, 2019 139.59 142.82 139.43 142.53 1,142,827 +3.38(+2.43%)
Mar 08, 2019 140.14 140.45 137.98 139.15 1,241,358 -2.16(-1.53%)
Mar 07, 2019 144.02 144.22 141.20 141.31 1,026,043 -3.52(-2.43%)
Mar 06, 2019 144.69 145.89 143.41 144.83 1,164,780 +0.61(+0.42%)
Mar 05, 2019 145.32 146.53 144.19 144.22 940,824 -1.00(-0.69%)
Mar 04, 2019 148.45 148.45 143.87 145.22 1,251,281 -2.03(-1.38%)
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.