Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 150.72 152.35 148.23 151.49 1,667,352 +0.15(+0.10%)
Jan 30, 2019 148.62 152.44 148.06 151.33 1,068,299 +3.47(+2.35%)
Jan 29, 2019 146.68 147.92 144.40 147.86 1,131,041 +0.51(+0.34%)
Jan 28, 2019 144.30 147.54 142.78 147.35 1,378,241 +1.56(+1.07%)
Jan 25, 2019 149.23 149.23 142.96 145.79 1,892,409 -2.94(-1.98%)
Jan 24, 2019 156.53 156.97 148.10 148.74 1,364,069 -7.63(-4.88%)
Jan 23, 2019 156.09 158.53 154.30 156.37 1,269,359 +0.19(+0.12%)
Jan 22, 2019 158.59 160.26 154.40 156.18 1,454,743 -3.31(-2.08%)
Jan 18, 2019 159.13 160.60 155.73 159.49 1,867,712 +1.26(+0.80%)
Jan 17, 2019 154.14 159.31 153.67 158.22 1,517,262 +3.65(+2.36%)
Jan 16, 2019 153.09 154.59 151.32 154.57 1,217,967 +2.06(+1.35%)
Jan 15, 2019 150.93 154.45 150.37 152.51 1,075,812 +1.49(+0.98%)
Jan 14, 2019 150.14 151.76 149.10 151.03 1,374,272 -0.67(-0.44%)
Jan 11, 2019 156.54 158.36 151.53 151.69 1,365,683 -5.38(-3.42%)
Jan 10, 2019 155.13 157.22 152.97 157.07 1,036,110 +0.61(+0.39%)
Jan 09, 2019 154.80 157.76 153.42 156.46 1,502,700 +4.20(+2.76%)
Jan 08, 2019 154.16 155.05 149.56 152.26 1,685,714 -1.07(-0.70%)
Jan 07, 2019 153.84 155.64 149.23 153.33 2,166,819 +2.22(+1.47%)
Jan 04, 2019 156.21 156.53 150.80 151.11 1,495,473 -3.84(-2.48%)
Jan 03, 2019 150.56 156.12 150.10 154.96 1,584,521 +4.69(+3.12%)
Jan 02, 2019 148.59 152.17 146.37 150.27 1,356,740 +0.44(+0.29%)
Dec 31, 2018 148.49 150.04 147.48 149.83 790,719 +1.90(+1.29%)
Dec 28, 2018 147.81 149.68 146.19 147.93 1,060,808 +0.73(+0.50%)
Dec 27, 2018 146.00 147.27 142.33 147.19 1,125,657 -0.32(-0.22%)
Dec 26, 2018 142.46 147.61 141.81 147.52 1,011,640 +5.81(+4.10%)
Dec 24, 2018 143.71 144.63 141.18 141.70 682,158 -2.37(-1.64%)
Dec 21, 2018 144.22 148.33 143.05 144.07 1,968,181 -1.04(-0.72%)
Dec 20, 2018 147.75 148.58 143.35 145.11 1,890,594 -3.39(-2.28%)
Dec 19, 2018 150.96 152.65 147.84 148.50 1,234,545 -2.02(-1.34%)
Dec 18, 2018 152.19 154.94 150.12 150.51 1,379,845 -0.57(-0.38%)
Dec 17, 2018 154.67 154.78 150.41 151.08 1,286,596 -4.70(-3.02%)
Dec 14, 2018 157.23 160.16 155.42 155.78 1,018,217 -2.39(-1.51%)
Dec 13, 2018 158.68 159.78 157.07 158.17 1,059,888 -0.66(-0.41%)
Dec 12, 2018 158.80 160.62 158.01 158.83 1,536,082 +1.12(+0.71%)
Dec 11, 2018 159.49 160.64 156.95 157.70 905,360 -0.35(-0.22%)
Dec 10, 2018 159.62 159.63 155.43 158.06 1,546,671 -1.35(-0.85%)
Dec 07, 2018 166.09 168.60 159.21 159.41 800,801 -7.77(-4.65%)
Dec 06, 2018 167.70 168.36 162.41 167.18 1,289,586 -2.31(-1.36%)
Dec 04, 2018 171.32 172.86 167.04 169.49 1,629,042 +0.28(+0.17%)
Dec 03, 2018 170.23 171.01 166.31 169.20 941,180 +0.17(+0.10%)
Nov 30, 2018 169.10 170.17 166.47 169.03 1,471,447 +0.04(+0.02%)
Nov 29, 2018 169.22 170.43 168.68 169.00 786,231 -1.22(-0.71%)
Nov 28, 2018 170.12 171.96 169.26 170.21 1,142,402 -0.31(-0.18%)
Nov 27, 2018 168.03 172.56 167.98 170.52 737,701 +1.47(+0.87%)
Nov 26, 2018 170.17 171.93 168.28 169.04 692,644 +0.46(+0.27%)
Nov 23, 2018 165.22 169.81 165.18 168.59 342,419 +2.45(+1.47%)
Nov 21, 2018 166.14 166.14 166.14 0 +2.99(+1.83%)
Nov 20, 2018 165.55 169.00 162.76 163.16 937,710 -5.92(-3.50%)
Nov 19, 2018 170.40 173.58 168.26 169.07 896,528 -1.39(-0.81%)
Nov 16, 2018 168.88 170.73 167.41 170.46 920,968 +0.15(+0.09%)
Nov 15, 2018 168.24 171.63 166.27 170.31 1,079,345 +1.30(+0.77%)
Nov 14, 2018 176.91 177.06 168.94 169.00 1,899,621 -6.70(-3.81%)
Nov 13, 2018 175.08 176.44 168.84 175.70 3,850,731 +16.80(+10.57%)
Nov 12, 2018 162.01 162.56 158.07 158.90 1,600,561 -3.92(-2.41%)
Nov 09, 2018 164.23 166.18 162.36 162.82 1,264,018 -1.21(-0.74%)
Nov 08, 2018 161.81 165.21 161.18 164.03 1,423,739 +1.85(+1.14%)
Nov 07, 2018 160.95 162.23 158.92 162.18 934,279 +2.30(+1.44%)
Nov 06, 2018 158.43 160.55 157.60 159.88 1,141,603 +2.84(+1.81%)
Nov 05, 2018 157.17 158.00 155.32 157.05 1,314,881 +0.10(+0.07%)
Nov 02, 2018 156.96 157.60 155.73 156.94 1,145,113 +1.42(+0.91%)
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.