Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.13 +0.80 (+1.94%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 145.34 146.39 144.74 146.26 667,438 +0.95(+0.65%)
Dec 30, 2019 144.60 146.35 143.76 145.31 617,009 +0.70(+0.49%)
Dec 27, 2019 145.63 145.88 144.28 144.60 533,403 -0.84(-0.58%)
Dec 26, 2019 146.59 147.09 144.69 145.44 528,169 -1.19(-0.81%)
Dec 24, 2019 146.22 147.99 145.96 146.63 355,018 +0.55(+0.37%)
Dec 23, 2019 144.49 146.29 143.28 146.08 748,572 +1.69(+1.17%)
Dec 20, 2019 144.07 144.92 142.54 144.39 1,389,738 +1.50(+1.05%)
Dec 19, 2019 143.80 144.69 142.67 142.90 804,516 -1.36(-0.94%)
Dec 18, 2019 144.35 144.96 142.87 144.26 618,867 +0.05(+0.03%)
Dec 17, 2019 141.04 145.01 140.28 144.21 1,031,621 +4.09(+2.92%)
Dec 16, 2019 141.92 142.06 140.03 140.12 722,182 -1.56(-1.10%)
Dec 13, 2019 142.60 142.87 140.78 141.68 841,981 -0.83(-0.58%)
Dec 12, 2019 142.03 144.08 141.90 142.51 778,137 +0.20(+0.14%)
Dec 11, 2019 142.28 143.73 140.37 142.31 1,035,118 -0.25(-0.17%)
Dec 10, 2019 139.83 143.63 139.15 142.56 1,654,820 +4.20(+3.03%)
Dec 09, 2019 140.80 140.98 137.38 138.36 2,081,371 -2.78(-1.97%)
Dec 06, 2019 139.93 141.90 138.69 141.14 1,976,126 +2.13(+1.53%)
Dec 05, 2019 139.56 140.10 138.59 139.02 1,756,024 -0.04(-0.03%)
Dec 04, 2019 139.32 140.51 138.75 139.05 3,092,216 -0.25(-0.18%)
Dec 03, 2019 141.72 141.72 138.64 139.31 1,152,192 -3.60(-2.52%)
Dec 02, 2019 143.76 145.66 142.85 142.91 978,870 -0.48(-0.34%)
Nov 29, 2019 144.65 145.15 143.03 143.39 533,605 -1.55(-1.07%)
Nov 27, 2019 143.87 146.61 143.62 144.94 887,005 +1.54(+1.08%)
Nov 26, 2019 145.58 145.58 143.24 143.40 1,100,284 -1.88(-1.29%)
Nov 25, 2019 144.56 146.51 143.85 145.28 709,284 +1.17(+0.81%)
Nov 22, 2019 144.50 145.23 143.15 144.11 1,064,363 -0.42(-0.29%)
Nov 21, 2019 148.02 148.96 144.41 144.53 696,601 -3.11(-2.11%)
Nov 20, 2019 147.69 147.84 145.80 147.64 793,160 -0.22(-0.15%)
Nov 19, 2019 149.00 149.36 147.17 147.86 782,699 -1.54(-1.03%)
Nov 18, 2019 148.66 149.76 146.92 149.41 945,268 +0.92(+0.62%)
Nov 15, 2019 144.04 148.51 143.72 148.48 1,187,932 +5.32(+3.72%)
Nov 14, 2019 144.18 144.20 141.51 143.16 966,162 -1.60(-1.10%)
Nov 13, 2019 141.77 145.03 140.36 144.76 1,502,741 +2.23(+1.56%)
Nov 12, 2019 144.18 146.43 140.86 142.53 4,773,299 -11.57(-7.51%)
Nov 11, 2019 152.19 156.49 151.49 154.11 1,977,880 +1.30(+0.85%)
Nov 08, 2019 155.51 155.82 151.35 152.81 1,361,565 -1.72(-1.11%)
Nov 07, 2019 155.59 156.43 154.12 154.53 732,965 -0.38(-0.25%)
Nov 06, 2019 153.49 155.14 151.93 154.91 948,975 +1.42(+0.93%)
Nov 05, 2019 153.06 155.98 152.00 153.49 1,339,180 +1.40(+0.92%)
Nov 04, 2019 151.39 152.78 150.25 152.09 776,402 +1.63(+1.09%)
Nov 01, 2019 148.80 151.83 148.30 150.46 742,512 +2.14(+1.44%)
Oct 31, 2019 149.56 149.87 147.02 148.32 905,564 -1.36(-0.91%)
Oct 30, 2019 149.70 151.12 148.61 149.68 790,502 -0.35(-0.23%)
Oct 29, 2019 151.78 152.37 149.70 150.03 720,321 -1.88(-1.24%)
Oct 28, 2019 151.50 153.33 150.83 151.91 1,072,405 +0.78(+0.51%)
Oct 25, 2019 151.99 154.90 150.93 151.13 704,499 -1.14(-0.75%)
Oct 24, 2019 153.76 155.69 151.80 152.27 1,373,982 +1.54(+1.02%)
Oct 23, 2019 150.85 152.15 149.03 150.73 770,064 -0.78(-0.52%)
Oct 22, 2019 151.90 152.67 149.82 151.51 633,475 -0.05(-0.03%)
Oct 21, 2019 150.19 151.85 149.70 151.56 728,686 +2.31(+1.55%)
Oct 18, 2019 149.27 150.38 146.71 149.25 704,171 -0.23(-0.15%)
Oct 17, 2019 148.34 150.35 147.20 149.48 801,512 +0.91(+0.61%)
Oct 16, 2019 145.33 150.02 145.32 148.57 957,714 +2.76(+1.89%)
Oct 15, 2019 144.91 147.18 143.45 145.81 680,515 +2.20(+1.53%)
Oct 14, 2019 144.36 145.35 143.39 143.61 477,948 -1.13(-0.78%)
Oct 11, 2019 143.78 146.06 143.68 144.74 766,065 +2.38(+1.67%)
Oct 10, 2019 141.13 142.79 140.42 142.36 802,841 +1.41(+1.00%)
Oct 09, 2019 141.13 141.84 139.89 140.95 704,601 +0.07(+0.05%)
Oct 08, 2019 142.95 143.22 139.89 140.88 1,008,398 -3.60(-2.49%)
Oct 07, 2019 145.22 146.39 143.41 144.48 1,324,711 -1.53(-1.04%)
Oct 04, 2019 145.64 146.61 143.50 146.00 821,277 +0.07(+0.05%)
Oct 03, 2019 148.43 148.60 144.47 145.93 1,009,400 -2.83(-1.90%)
Oct 02, 2019 151.78 152.33 147.84 148.76 1,068,562 -3.95(-2.59%)
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.