Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.59 -0.06 (-0.04%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 152.15 156.32 150.38 155.53 1,070,695 +3.57(+2.35%)
Oct 31, 2018 157.98 157.98 151.87 151.96 1,839,392 -4.96(-3.16%)
Oct 30, 2018 157.10 157.53 155.21 156.91 1,072,349 +0.09(+0.06%)
Oct 29, 2018 158.57 160.29 154.96 156.82 1,710,894 +0.31(+0.19%)
Oct 26, 2018 153.81 157.44 152.39 156.51 1,754,256 +1.31(+0.85%)
Oct 25, 2018 151.63 156.38 149.45 155.20 1,419,769 +3.80(+2.51%)
Oct 24, 2018 155.52 158.87 151.09 151.41 1,491,029 -4.56(-2.92%)
Oct 23, 2018 154.51 157.08 153.51 155.96 1,091,039 -0.76(-0.49%)
Oct 22, 2018 156.36 157.56 155.03 156.72 1,499,154 +0.42(+0.27%)
Oct 19, 2018 155.33 158.62 154.44 156.31 1,478,175 +2.04(+1.32%)
Oct 18, 2018 151.92 155.04 150.78 154.27 1,465,142 +2.48(+1.64%)
Oct 17, 2018 158.66 159.61 146.50 151.79 2,067,855 -8.36(-5.22%)
Oct 16, 2018 162.37 162.37 155.78 160.15 1,122,581 +1.37(+0.86%)
Oct 15, 2018 156.94 160.44 156.72 158.78 677,988 +1.72(+1.10%)
Oct 12, 2018 155.59 157.85 154.68 157.06 1,152,998 +3.88(+2.53%)
Oct 11, 2018 154.92 157.45 152.76 153.18 1,414,507 -2.03(-1.31%)
Oct 10, 2018 160.75 161.37 154.92 155.20 1,048,533 -5.44(-3.39%)
Oct 09, 2018 160.05 163.13 159.95 160.64 894,074 +0.50(+0.32%)
Oct 08, 2018 157.32 160.90 157.32 160.14 825,021 +2.41(+1.53%)
Oct 05, 2018 157.54 159.27 156.29 157.73 986,887 +0.11(+0.07%)
Oct 04, 2018 159.51 159.51 157.02 157.62 809,006 -1.80(-1.13%)
Oct 03, 2018 160.44 160.66 159.05 159.42 562,942 -0.76(-0.47%)
Oct 02, 2018 162.15 162.77 159.83 160.18 861,361 -1.14(-0.71%)
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.