Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 125.87 128.85 125.49 128.78 1,092,645 +2.21(+1.75%)
Aug 30, 2019 127.26 128.29 126.11 126.57 786,147 -0.11(-0.09%)
Aug 29, 2019 126.65 129.13 126.42 126.68 1,312,040 +1.20(+0.96%)
Aug 28, 2019 123.22 126.21 122.30 125.48 1,962,596 +1.72(+1.39%)
Aug 27, 2019 124.62 125.82 123.75 123.76 813,978 -0.10(-0.08%)
Aug 26, 2019 124.43 124.51 121.93 123.86 981,993 -0.05(-0.04%)
Aug 23, 2019 125.31 126.79 123.36 123.91 1,185,706 -2.25(-1.78%)
Aug 22, 2019 125.38 127.12 124.86 126.16 1,424,147 +1.17(+0.93%)
Aug 21, 2019 125.30 125.47 123.59 124.99 1,465,561 +0.78(+0.63%)
Aug 20, 2019 125.19 126.48 124.14 124.21 1,086,946 -0.89(-0.71%)
Aug 19, 2019 126.62 126.85 124.07 125.10 1,403,578 -0.22(-0.18%)
Aug 16, 2019 126.37 128.17 125.17 125.32 1,392,679 -0.84(-0.66%)
Aug 15, 2019 125.89 126.86 124.29 126.16 2,136,788 +0.93(+0.74%)
Aug 14, 2019 126.84 128.87 124.27 125.23 2,642,484 -5.27(-4.04%)
Aug 13, 2019 120.01 132.18 119.36 130.50 6,443,495 +0.06(+0.05%)
Aug 12, 2019 131.57 133.36 129.19 130.43 1,742,344 -1.99(-1.50%)
Aug 09, 2019 132.62 134.82 131.40 132.42 1,452,297 -0.09(-0.07%)
Aug 08, 2019 132.95 134.53 132.20 132.52 1,407,977 +0.36(+0.27%)
Aug 07, 2019 132.50 133.32 130.48 132.16 1,660,854 -1.47(-1.10%)
Aug 06, 2019 131.29 134.06 129.95 133.63 1,737,269 +2.28(+1.73%)
Aug 05, 2019 131.16 131.57 128.41 131.35 1,749,056 -2.40(-1.80%)
Aug 02, 2019 137.26 137.66 133.69 133.75 1,321,617 -3.83(-2.78%)
Aug 01, 2019 138.10 140.86 137.37 137.58 1,591,698 -0.63(-0.46%)
Jul 31, 2019 139.14 139.90 137.36 138.21 1,152,147 -1.06(-0.76%)
Jul 30, 2019 139.94 141.90 138.46 139.28 953,997 -1.14(-0.81%)
Jul 29, 2019 139.73 140.76 138.49 140.42 852,936 +0.38(+0.27%)
Jul 26, 2019 137.72 140.22 137.17 140.03 960,750 +2.38(+1.73%)
Jul 25, 2019 143.96 145.16 137.57 137.65 1,856,333 -7.77(-5.34%)
Jul 24, 2019 144.64 146.09 144.12 145.43 943,302 +0.79(+0.55%)
Jul 23, 2019 146.33 146.71 142.53 144.64 974,911 -1.16(-0.79%)
Jul 22, 2019 144.31 146.96 144.27 145.79 916,357 +1.81(+1.26%)
Jul 19, 2019 145.05 145.63 143.26 143.99 1,051,975 -0.89(-0.61%)
Jul 18, 2019 141.99 145.05 139.76 144.88 1,228,173 +0.21(+0.15%)
Jul 17, 2019 147.86 148.09 143.45 144.66 1,216,437 -3.75(-2.53%)
Jul 16, 2019 145.76 149.29 145.76 148.42 832,262 +2.61(+1.79%)
Jul 15, 2019 145.89 146.01 143.71 145.81 531,440 +0.31(+0.21%)
Jul 12, 2019 143.35 145.99 143.03 145.50 706,802 +2.10(+1.47%)
Jul 11, 2019 143.00 144.53 142.29 143.40 1,057,567 -0.13(-0.09%)
Jul 10, 2019 142.76 143.88 141.84 143.53 908,598 +0.85(+0.60%)
Jul 09, 2019 144.76 145.77 141.32 142.67 1,134,217 -2.47(-1.70%)
Jul 08, 2019 147.35 149.76 145.07 145.14 1,731,008 -2.23(-1.51%)
Jul 05, 2019 146.93 147.73 146.11 147.37 658,629 -0.01(-0.01%)
Jul 03, 2019 146.35 148.30 145.58 147.38 641,299 +0.77(+0.53%)
Jul 02, 2019 144.05 147.25 143.42 146.61 1,519,273 +2.94(+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.