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 (%)
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%)
Oct 01, 2018 154.90 156.39 154.14 155.43 645,563 +1.16(+0.75%)
Sep 28, 2018 155.53 156.75 153.81 154.27 1,428,967 -1.34(-0.86%)
Sep 27, 2018 155.27 156.64 155.04 155.61 807,147 +0.42(+0.27%)
Sep 26, 2018 153.88 156.41 152.45 155.19 822,990 +1.84(+1.20%)
Sep 25, 2018 153.97 154.36 151.90 153.34 754,837 -0.30(-0.20%)
Sep 24, 2018 153.69 154.43 153.06 153.65 976,480 -0.72(-0.47%)
Sep 21, 2018 156.55 157.02 154.15 154.37 1,751,619 -1.02(-0.65%)
Sep 20, 2018 155.93 156.49 153.06 155.39 960,152 +0.01(+0.01%)
Sep 19, 2018 153.84 155.74 153.31 155.38 1,212,051 +1.79(+1.16%)
Sep 18, 2018 146.35 153.73 145.67 153.59 1,388,908 +3.80(+2.54%)
Sep 17, 2018 153.46 155.52 149.52 149.79 1,193,493 -1.79(-1.18%)
Sep 14, 2018 152.95 153.84 151.34 151.58 1,086,840 -1.17(-0.77%)
Sep 13, 2018 153.09 153.90 151.41 152.75 911,035 -0.34(-0.22%)
Sep 12, 2018 153.12 154.54 152.34 153.09 1,222,115 -0.13(-0.08%)
Sep 11, 2018 152.93 154.29 152.68 153.22 806,083 +0.28(+0.19%)
Sep 10, 2018 154.34 154.91 152.21 152.93 993,469 -0.32(-0.21%)
Sep 07, 2018 153.21 155.03 153.08 153.25 833,058 +0.06(+0.04%)
Sep 06, 2018 153.88 155.19 152.78 153.20 846,626 +0.20(+0.13%)
Sep 05, 2018 155.20 156.58 152.82 153.00 1,111,420 -2.27(-1.46%)
Sep 04, 2018 150.71 155.37 150.43 155.27 1,497,169 +4.99(+3.32%)
Aug 31, 2018 150.28 150.28 150.28 0 +2.04(+1.38%)
Aug 30, 2018 149.72 149.92 147.65 148.23 1,000,203 -1.61(-1.08%)
Aug 29, 2018 148.73 150.46 147.62 149.84 835,057 +1.34(+0.90%)
Aug 28, 2018 148.61 149.25 146.58 148.51 1,197,077 +0.11(+0.07%)
Aug 27, 2018 151.04 151.15 148.27 148.40 1,161,620 -2.18(-1.45%)
Aug 24, 2018 149.47 151.23 148.94 150.58 795,946 +1.01(+0.67%)
Aug 23, 2018 147.74 149.66 147.45 149.57 972,911 +2.32(+1.57%)
Aug 22, 2018 147.08 148.39 146.86 147.25 878,036 +0.53(+0.36%)
Aug 21, 2018 147.70 148.15 145.99 146.72 1,303,068 -0.63(-0.43%)
Aug 20, 2018 146.99 147.73 146.58 147.35 1,090,665 +1.03(+0.70%)
Aug 17, 2018 146.26 146.73 145.68 146.33 1,054,312 +0.21(+0.14%)
Aug 16, 2018 145.21 147.16 145.21 146.12 1,545,463 +1.34(+0.92%)
Aug 15, 2018 144.73 145.43 142.58 144.78 1,640,682 +1.74(+1.22%)
Aug 14, 2018 140.48 146.12 139.55 143.04 4,897,960 +10.34(+7.79%)
Aug 13, 2018 134.67 135.44 132.38 132.69 1,535,903 -1.38(-1.03%)
Aug 10, 2018 134.53 135.51 132.95 134.08 1,098,410 -1.32(-0.97%)
Aug 09, 2018 134.60 136.23 134.18 135.40 833,268 +1.26(+0.94%)
Aug 08, 2018 133.13 134.45 132.93 134.13 579,494 +1.15(+0.86%)
Aug 07, 2018 133.20 134.04 132.23 132.99 1,026,407 +0.06(+0.04%)
Aug 06, 2018 133.32 133.60 131.46 132.93 741,647 +0.38(+0.29%)
Aug 03, 2018 132.15 133.44 131.04 132.55 583,861 +1.30(+0.99%)
Aug 02, 2018 127.71 131.64 127.71 131.25 713,905 +3.22(+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.