Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 155.53 156.75 153.81 154.27 1,428,967 -1.34(-0.86%)
Sep 27, 2018 155.27 156.64 155.04 155.61 807,147 +0.42(+0.27%)
Sep 26, 2018 153.88 156.41 152.45 155.19 822,990 +1.84(+1.20%)
Sep 25, 2018 153.97 154.36 151.90 153.34 754,837 -0.30(-0.20%)
Sep 24, 2018 153.69 154.43 153.06 153.65 976,480 -0.72(-0.47%)
Sep 21, 2018 156.55 157.02 154.15 154.37 1,751,619 -1.02(-0.65%)
Sep 20, 2018 155.93 156.49 153.06 155.39 960,152 +0.01(+0.01%)
Sep 19, 2018 153.84 155.74 153.31 155.38 1,212,051 +1.79(+1.16%)
Sep 18, 2018 146.35 153.73 145.67 153.59 1,388,908 +3.80(+2.54%)
Sep 17, 2018 153.46 155.52 149.52 149.79 1,193,493 -1.79(-1.18%)
Sep 14, 2018 152.95 153.84 151.34 151.58 1,086,840 -1.17(-0.77%)
Sep 13, 2018 153.09 153.90 151.41 152.75 911,035 -0.34(-0.22%)
Sep 12, 2018 153.12 154.54 152.34 153.09 1,222,115 -0.13(-0.08%)
Sep 11, 2018 152.93 154.29 152.68 153.22 806,083 +0.28(+0.19%)
Sep 10, 2018 154.34 154.91 152.21 152.93 993,469 -0.32(-0.21%)
Sep 07, 2018 153.21 155.03 153.08 153.25 833,058 +0.06(+0.04%)
Sep 06, 2018 153.88 155.19 152.78 153.20 846,626 +0.20(+0.13%)
Sep 05, 2018 155.20 156.58 152.82 153.00 1,111,420 -2.27(-1.46%)
Sep 04, 2018 150.71 155.37 150.43 155.27 1,497,169 +4.99(+3.32%)
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%)
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.