Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 167.33 168.40 164.72 167.26 1,486,995 +0.04(+0.02%)
Nov 29, 2018 167.45 168.65 166.92 167.23 794,539 -1.20(-0.72%)
Nov 28, 2018 168.34 170.16 167.49 168.43 1,154,473 -0.30(-0.18%)
Nov 27, 2018 166.27 170.76 166.22 168.73 745,495 +1.46(+0.87%)
Nov 26, 2018 168.40 170.14 166.52 167.28 699,962 +0.45(+0.27%)
Nov 23, 2018 163.49 168.04 163.45 166.82 346,037 +2.42(+1.47%)
Nov 21, 2018 164.40 164.40 164.40 0 +2.95(+1.83%)
Nov 20, 2018 163.82 167.23 161.06 161.45 947,618 -5.85(-3.50%)
Nov 19, 2018 168.62 171.76 166.50 167.30 906,001 -1.37(-0.81%)
Nov 16, 2018 167.12 168.95 165.66 168.68 930,699 +0.15(+0.09%)
Nov 15, 2018 166.48 169.84 164.53 168.53 1,090,750 +1.29(+0.77%)
Nov 14, 2018 175.06 175.21 167.17 167.24 1,919,693 -6.63(-3.81%)
Nov 13, 2018 173.25 174.60 167.08 173.86 3,891,420 +16.62(+10.57%)
Nov 12, 2018 160.32 160.86 156.42 157.24 1,617,473 -3.88(-2.41%)
Nov 09, 2018 162.51 164.44 160.66 161.12 1,277,375 -1.20(-0.74%)
Nov 08, 2018 160.12 163.48 159.49 162.31 1,438,783 +1.83(+1.14%)
Nov 07, 2018 159.26 160.54 157.26 160.49 944,151 +2.28(+1.44%)
Nov 06, 2018 156.77 158.87 155.95 158.21 1,153,666 +2.81(+1.80%)
Nov 05, 2018 155.53 156.35 153.69 155.41 1,328,774 +0.10(+0.07%)
Nov 02, 2018 155.32 155.95 154.10 155.30 1,157,212 +1.40(+0.91%)
Nov 01, 2018 150.56 154.69 148.81 153.90 1,082,008 +3.53(+2.35%)
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%)
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.