Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.43 -1.81 (-1.17%)
Streaming Delayed Price Updated: 11:27 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 156.33 156.33 150.29 150.37 1,858,827 -4.90(-3.16%)
Oct 30, 2018 155.45 155.89 153.59 155.27 1,083,680 +0.09(+0.06%)
Oct 29, 2018 156.91 158.62 153.34 155.18 1,728,972 +0.30(+0.19%)
Oct 26, 2018 152.20 155.79 150.79 154.88 1,772,792 +1.30(+0.85%)
Oct 25, 2018 150.04 154.75 147.89 153.58 1,434,771 +3.76(+2.51%)
Oct 24, 2018 153.89 157.21 149.51 149.82 1,506,784 -4.51(-2.92%)
Oct 23, 2018 152.89 155.43 151.91 154.33 1,102,568 -0.75(-0.49%)
Oct 22, 2018 154.73 155.91 153.41 155.09 1,514,994 +0.41(+0.27%)
Oct 19, 2018 153.70 156.96 152.83 154.67 1,493,794 +2.01(+1.32%)
Oct 18, 2018 150.33 153.42 149.20 152.66 1,480,623 +2.46(+1.64%)
Oct 17, 2018 157.01 157.94 144.97 150.20 2,089,705 -8.27(-5.22%)
Oct 16, 2018 160.67 160.67 154.15 158.47 1,134,443 +1.35(+0.86%)
Oct 15, 2018 155.30 158.77 155.08 157.12 685,152 +1.70(+1.10%)
Oct 12, 2018 153.97 156.20 153.06 155.41 1,165,181 +3.84(+2.53%)
Oct 11, 2018 153.30 155.80 151.16 151.57 1,429,454 -2.01(-1.31%)
Oct 10, 2018 159.07 159.68 153.30 153.58 1,059,612 -5.38(-3.39%)
Oct 09, 2018 158.38 161.42 158.28 158.96 903,521 +0.50(+0.31%)
Oct 08, 2018 155.68 159.22 155.68 158.47 833,739 +2.38(+1.53%)
Oct 05, 2018 155.90 157.61 154.65 156.08 997,315 +0.11(+0.07%)
Oct 04, 2018 157.84 157.84 155.38 155.97 817,555 -1.78(-1.13%)
Oct 03, 2018 158.77 158.98 157.38 157.75 568,890 -0.75(-0.48%)
Oct 02, 2018 160.45 161.07 158.15 158.50 870,462 -1.13(-0.71%)
Oct 01, 2018 159.09 160.61 158.30 159.63 628,580 +1.19(+0.75%)
Sep 28, 2018 159.74 160.99 157.97 158.44 1,391,375 -1.37(-0.86%)
Sep 27, 2018 159.46 160.88 159.23 159.81 785,913 +0.43(+0.27%)
Sep 26, 2018 158.04 160.64 156.57 159.38 801,340 +1.89(+1.20%)
Sep 25, 2018 158.13 158.53 156.00 157.49 734,979 -0.31(-0.20%)
Sep 24, 2018 157.84 158.60 157.20 157.80 950,791 -0.74(-0.47%)
Sep 21, 2018 160.78 161.26 158.31 158.54 1,705,539 -1.05(-0.65%)
Sep 20, 2018 160.14 160.72 157.19 159.59 934,893 +0.01(+0.01%)
Sep 19, 2018 158.00 159.94 157.45 159.58 1,180,165 +1.83(+1.16%)
Sep 18, 2018 150.31 157.88 149.60 157.74 1,352,370 +3.91(+2.54%)
Sep 17, 2018 157.61 159.73 153.56 153.84 1,162,095 -1.83(-1.18%)
Sep 14, 2018 157.08 158.00 155.43 155.67 1,058,248 -1.20(-0.77%)
Sep 13, 2018 157.22 158.06 155.51 156.88 887,069 -0.35(-0.22%)
Sep 12, 2018 157.26 158.72 156.46 157.22 1,189,964 -0.13(-0.08%)
Sep 11, 2018 157.06 158.46 156.80 157.35 784,877 +0.29(+0.19%)
Sep 10, 2018 158.51 159.10 156.32 157.06 967,334 -0.33(-0.21%)
Sep 07, 2018 157.35 159.22 157.21 157.39 811,143 +0.06(+0.04%)
Sep 06, 2018 158.04 159.38 156.91 157.34 824,354 +0.21(+0.13%)
Sep 05, 2018 159.40 160.81 156.95 157.13 1,082,182 -2.33(-1.46%)
Sep 04, 2018 154.79 159.57 154.50 159.46 1,457,783 +5.13(+3.32%)
Aug 31, 2018 154.34 154.34 154.34 0 +2.10(+1.38%)
Aug 30, 2018 153.76 153.97 151.63 152.24 973,890 -1.66(-1.08%)
Aug 29, 2018 152.75 154.52 151.61 153.89 813,089 +1.37(+0.90%)
Aug 28, 2018 152.62 153.28 150.54 152.52 1,165,586 +0.11(+0.07%)
Aug 27, 2018 155.12 155.24 152.27 152.41 1,131,061 -2.24(-1.45%)
Aug 24, 2018 153.51 155.31 152.96 154.65 775,007 +1.03(+0.67%)
Aug 23, 2018 151.73 153.70 151.44 153.61 947,317 +2.38(+1.57%)
Aug 22, 2018 151.05 152.40 150.82 151.23 854,937 +0.55(+0.36%)
Aug 21, 2018 151.69 152.15 149.93 150.68 1,268,788 -0.65(-0.43%)
Aug 20, 2018 150.96 151.72 150.54 151.33 1,061,972 +1.05(+0.70%)
Aug 17, 2018 150.21 150.69 149.61 150.28 1,026,576 +0.22(+0.14%)
Aug 16, 2018 149.13 151.14 149.13 150.06 1,504,806 +1.37(+0.92%)
Aug 15, 2018 148.64 149.36 146.43 148.69 1,597,520 +1.79(+1.22%)
Aug 14, 2018 144.28 150.07 143.32 146.90 4,769,108 +10.62(+7.80%)
Aug 13, 2018 138.31 139.10 135.96 136.28 1,495,497 -1.42(-1.03%)
Aug 10, 2018 138.16 139.17 136.54 137.70 1,069,514 -1.36(-0.97%)
Aug 09, 2018 138.24 139.91 137.80 139.06 811,347 +1.30(+0.94%)
Aug 08, 2018 136.73 138.09 136.52 137.76 564,249 +1.18(+0.86%)
Aug 07, 2018 136.80 137.66 135.80 136.58 999,405 +0.06(+0.04%)
Aug 06, 2018 136.92 137.21 135.01 136.52 722,136 +0.40(+0.29%)
Aug 03, 2018 135.72 137.05 134.58 136.13 568,501 +1.34(+0.99%)
Aug 02, 2018 131.16 135.20 131.16 134.79 695,124 +3.30(+2.51%)
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.