Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 143.07 144.56 142.10 144.36 820,664 +1.83(+1.29%)
Dec 28, 2018 142.42 144.22 140.86 142.53 1,100,981 +0.71(+0.50%)
Dec 27, 2018 140.68 141.90 137.14 141.82 1,168,285 -0.31(-0.22%)
Dec 26, 2018 137.27 142.23 136.63 142.13 1,049,951 +5.60(+4.10%)
Dec 24, 2018 138.47 139.36 136.03 136.53 707,991 -2.28(-1.64%)
Dec 21, 2018 138.96 142.92 137.83 138.81 2,042,716 -1.00(-0.72%)
Dec 20, 2018 142.36 143.16 138.12 139.81 1,962,191 -3.26(-2.28%)
Dec 19, 2018 145.45 147.08 142.45 143.08 1,281,297 -1.94(-1.34%)
Dec 18, 2018 146.63 149.28 144.65 145.02 1,432,099 -0.55(-0.38%)
Dec 17, 2018 149.03 149.14 144.92 145.57 1,335,319 -4.53(-3.02%)
Dec 14, 2018 151.49 154.31 149.75 150.10 1,056,776 -2.30(-1.51%)
Dec 13, 2018 152.88 153.95 151.34 152.40 1,100,026 -0.63(-0.41%)
Dec 12, 2018 153.00 154.75 152.25 153.03 1,594,253 +1.08(+0.71%)
Dec 11, 2018 153.67 154.78 151.23 151.95 939,646 -0.34(-0.22%)
Dec 10, 2018 153.79 153.80 149.76 152.29 1,605,243 -1.30(-0.85%)
Dec 07, 2018 160.03 162.45 153.40 153.59 831,127 -7.49(-4.65%)
Dec 06, 2018 161.58 162.22 156.49 161.08 1,338,422 -2.23(-1.36%)
Dec 04, 2018 165.07 166.55 160.95 163.31 1,690,733 +0.28(+0.17%)
Dec 03, 2018 164.02 164.77 160.24 163.03 976,822 +0.16(+0.10%)
Nov 30, 2018 162.93 163.97 160.39 162.87 1,527,170 +0.04(+0.02%)
Nov 29, 2018 163.05 164.21 162.53 162.83 816,006 -1.17(-0.72%)
Nov 28, 2018 163.91 165.69 163.09 164.00 1,185,665 -0.29(-0.18%)
Nov 27, 2018 161.89 166.26 161.85 164.29 765,637 +1.42(+0.87%)
Nov 26, 2018 163.97 165.66 162.14 162.87 718,874 +0.44(+0.27%)
Nov 23, 2018 159.19 163.62 159.15 162.43 355,386 +2.35(+1.47%)
Nov 21, 2018 160.08 160.08 160.08 0 +2.88(+1.83%)
Nov 20, 2018 159.51 162.83 156.83 157.20 973,220 -5.70(-3.50%)
Nov 19, 2018 164.19 167.25 162.12 162.90 930,479 -1.34(-0.81%)
Nov 16, 2018 162.72 164.50 161.30 164.24 955,845 +0.15(+0.09%)
Nov 15, 2018 162.10 165.37 160.20 164.09 1,120,220 +1.25(+0.77%)
Nov 14, 2018 170.45 170.60 162.77 162.84 1,971,560 -6.45(-3.81%)
Nov 13, 2018 168.69 170.00 162.68 169.29 3,996,558 +16.19(+10.57%)
Nov 12, 2018 156.10 156.62 152.31 153.10 1,661,174 -3.78(-2.41%)
Nov 09, 2018 158.24 160.12 156.43 156.88 1,311,887 -1.16(-0.74%)
Nov 08, 2018 155.91 159.18 155.29 158.04 1,477,656 +1.78(+1.14%)
Nov 07, 2018 155.07 156.31 153.12 156.27 969,660 +2.22(+1.44%)
Nov 06, 2018 152.65 154.69 151.85 154.05 1,184,836 +2.73(+1.80%)
Nov 05, 2018 151.44 152.23 149.65 151.32 1,364,675 +0.10(+0.07%)
Nov 02, 2018 151.24 151.85 150.04 151.22 1,188,478 +1.37(+0.91%)
Nov 01, 2018 146.60 150.62 144.89 149.85 1,111,242 +3.44(+2.35%)
Oct 31, 2018 152.22 152.22 146.33 146.41 1,909,049 -4.77(-3.16%)
Oct 30, 2018 151.36 151.78 149.55 151.19 1,112,958 +0.09(+0.06%)
Oct 29, 2018 152.78 154.44 149.30 151.10 1,775,686 +0.29(+0.19%)
Oct 26, 2018 148.19 151.69 146.83 150.81 1,820,689 +1.27(+0.85%)
Oct 25, 2018 146.09 150.68 144.00 149.54 1,473,536 +3.66(+2.51%)
Oct 24, 2018 149.84 153.07 145.58 145.88 1,547,494 -4.39(-2.92%)
Oct 23, 2018 148.87 151.34 147.91 150.27 1,132,357 -0.73(-0.49%)
Oct 22, 2018 150.66 151.81 149.38 151.01 1,555,926 +0.40(+0.27%)
Oct 19, 2018 149.66 152.83 148.81 150.60 1,534,153 +1.96(+1.32%)
Oct 18, 2018 146.38 149.38 145.28 148.64 1,520,626 +2.39(+1.64%)
Oct 17, 2018 152.88 153.78 141.15 146.25 2,146,164 -8.06(-5.22%)
Oct 16, 2018 156.44 156.44 150.10 154.31 1,165,093 +1.32(+0.86%)
Oct 15, 2018 151.22 154.59 151.00 152.99 703,663 +1.66(+1.10%)
Oct 12, 2018 149.92 152.09 149.03 151.33 1,196,661 +3.74(+2.53%)
Oct 11, 2018 149.26 151.70 147.18 147.59 1,468,075 -1.95(-1.31%)
Oct 10, 2018 154.88 155.48 149.26 149.54 1,088,241 -5.24(-3.39%)
Oct 09, 2018 154.21 157.17 154.11 154.78 927,932 +0.49(+0.31%)
Oct 08, 2018 151.58 155.03 151.58 154.30 856,265 +2.32(+1.53%)
Oct 05, 2018 151.79 153.46 150.59 151.98 1,024,260 +0.11(+0.07%)
Oct 04, 2018 153.69 153.69 151.29 151.87 839,643 -1.73(-1.13%)
Oct 03, 2018 154.59 154.80 153.24 153.60 584,260 -0.73(-0.47%)
Oct 02, 2018 156.23 156.84 153.99 154.33 893,980 -1.10(-0.71%)
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.