Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 147.59 151.50 147.39 150.99 1,086,407 +3.40(+2.30%)
Sep 27, 2019 147.09 148.26 146.47 147.59 582,573 +1.19(+0.81%)
Sep 26, 2019 147.94 147.94 144.69 146.40 800,149 -1.74(-1.17%)
Sep 25, 2019 145.34 148.49 145.03 148.14 883,343 +2.79(+1.92%)
Sep 24, 2019 148.32 149.35 144.89 145.34 1,384,782 -1.83(-1.24%)
Sep 23, 2019 142.91 147.49 142.20 147.17 1,370,917 +5.05(+3.55%)
Sep 20, 2019 139.60 143.13 139.38 142.12 1,156,930 +2.64(+1.89%)
Sep 19, 2019 140.33 141.09 139.04 139.48 781,586 -0.85(-0.60%)
Sep 18, 2019 142.27 142.69 139.22 140.33 732,397 -2.08(-1.46%)
Sep 17, 2019 141.84 143.26 140.28 142.41 922,721 +0.00(+0.00%)
Sep 16, 2019 142.35 144.41 142.07 142.41 991,726 -0.85(-0.59%)
Sep 13, 2019 145.18 145.38 141.30 143.26 1,092,176 +1.64(+1.16%)
Sep 12, 2019 146.00 146.13 141.51 141.62 1,275,012 -3.34(-2.30%)
Sep 11, 2019 141.40 144.99 141.14 144.96 1,293,214 +3.80(+2.69%)
Sep 10, 2019 134.47 141.78 133.94 141.16 1,537,779 +6.63(+4.93%)
Sep 09, 2019 134.50 134.88 132.83 134.53 1,139,652 +0.20(+0.15%)
Sep 06, 2019 134.04 134.74 133.52 134.33 896,557 +0.60(+0.45%)
Sep 05, 2019 130.56 134.25 130.55 133.72 844,513 +4.25(+3.28%)
Sep 04, 2019 129.18 129.86 126.39 129.47 1,353,695 +1.40(+1.09%)
Sep 03, 2019 125.19 128.14 124.80 128.08 1,098,658 +2.20(+1.75%)
Aug 30, 2019 126.56 127.58 125.42 125.88 790,474 -0.11(-0.09%)
Aug 29, 2019 125.96 128.42 125.72 125.99 1,319,261 +1.20(+0.96%)
Aug 28, 2019 122.55 125.52 121.64 124.79 1,973,396 +1.71(+1.39%)
Aug 27, 2019 123.93 125.13 123.07 123.09 818,458 -0.10(-0.08%)
Aug 26, 2019 123.75 123.83 121.26 123.19 987,397 -0.05(-0.04%)
Aug 23, 2019 124.62 126.10 122.68 123.23 1,192,231 -2.23(-1.78%)
Aug 22, 2019 124.69 126.43 124.17 125.47 1,431,984 +1.16(+0.93%)
Aug 21, 2019 124.61 124.78 122.91 124.31 1,473,626 +0.78(+0.63%)
Aug 20, 2019 124.50 125.79 123.46 123.53 1,092,927 -0.89(-0.71%)
Aug 19, 2019 125.92 126.16 123.39 124.42 1,411,302 -0.22(-0.18%)
Aug 16, 2019 125.68 127.47 124.49 124.64 1,400,343 -0.83(-0.66%)
Aug 15, 2019 125.20 126.17 123.61 125.47 2,148,548 +0.92(+0.74%)
Aug 14, 2019 126.14 128.17 123.59 124.55 2,657,026 -5.24(-4.04%)
Aug 13, 2019 119.35 131.45 118.71 129.78 6,478,954 +0.06(+0.05%)
Aug 12, 2019 130.85 132.63 128.49 129.72 1,751,933 -1.98(-1.50%)
Aug 09, 2019 131.89 134.08 130.68 131.70 1,460,289 -0.09(-0.07%)
Aug 08, 2019 132.22 133.79 131.48 131.79 1,415,725 +0.36(+0.27%)
Aug 07, 2019 131.77 132.59 129.76 131.44 1,669,994 -1.46(-1.10%)
Aug 06, 2019 130.57 133.32 129.24 132.90 1,746,829 +2.26(+1.73%)
Aug 05, 2019 130.44 130.85 127.71 130.63 1,758,681 -2.39(-1.80%)
Aug 02, 2019 136.51 136.91 132.96 133.02 1,328,890 -3.81(-2.78%)
Aug 01, 2019 137.35 140.09 136.62 136.83 1,600,457 -0.63(-0.46%)
Jul 31, 2019 138.38 139.14 136.60 137.46 1,158,488 -1.06(-0.76%)
Jul 30, 2019 139.17 141.13 137.70 138.52 959,247 -1.13(-0.81%)
Jul 29, 2019 138.96 139.99 137.73 139.65 857,630 +0.38(+0.28%)
Jul 26, 2019 136.97 139.46 136.42 139.26 966,037 +2.36(+1.73%)
Jul 25, 2019 143.17 144.37 136.82 136.90 1,866,549 -7.73(-5.34%)
Jul 24, 2019 143.84 145.29 143.33 144.63 948,493 +0.78(+0.55%)
Jul 23, 2019 145.53 145.90 141.75 143.84 980,276 -1.15(-0.79%)
Jul 22, 2019 143.52 146.15 143.48 145.00 921,400 +1.80(+1.26%)
Jul 19, 2019 144.26 144.84 142.48 143.20 1,057,764 -0.88(-0.61%)
Jul 18, 2019 141.21 144.26 139.00 144.08 1,234,932 +0.21(+0.15%)
Jul 17, 2019 147.05 147.28 142.67 143.87 1,223,132 -3.73(-2.53%)
Jul 16, 2019 144.97 148.47 144.97 147.60 836,842 +2.59(+1.79%)
Jul 15, 2019 145.09 145.21 142.92 145.01 534,365 +0.31(+0.21%)
Jul 12, 2019 142.57 145.19 142.25 144.70 710,692 +2.09(+1.47%)
Jul 11, 2019 142.22 143.74 141.51 142.61 1,063,387 -0.13(-0.09%)
Jul 10, 2019 141.97 143.09 141.06 142.74 913,598 +0.85(+0.60%)
Jul 09, 2019 143.96 144.98 140.55 141.89 1,140,459 -2.46(-1.70%)
Jul 08, 2019 146.55 148.95 144.27 144.35 1,740,534 -2.22(-1.51%)
Jul 05, 2019 146.13 146.92 145.31 146.56 662,253 -0.01(-0.01%)
Jul 03, 2019 145.55 147.49 144.78 146.57 644,828 +0.77(+0.53%)
Jul 02, 2019 143.26 146.45 142.64 145.81 1,527,633 +2.92(+2.04%)
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.