Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 143.68 150.15 143.68 148.32 1,872,112 +3.19(+2.20%)
Feb 27, 2019 149.07 149.24 143.65 145.13 1,254,170 -4.24(-2.84%)
Feb 26, 2019 149.44 152.04 148.05 149.37 2,304,282 +4.78(+3.30%)
Feb 25, 2019 149.10 149.74 143.13 144.59 1,949,346 -3.45(-2.33%)
Feb 22, 2019 147.89 148.41 145.69 148.04 1,263,063 +0.15(+0.10%)
Feb 21, 2019 152.38 152.38 146.87 147.89 1,762,966 -4.30(-2.83%)
Feb 20, 2019 152.19 153.14 149.07 152.19 2,170,180 -1.04(-0.68%)
Feb 19, 2019 155.79 163.83 152.58 153.24 3,674,845 -2.61(-1.68%)
Feb 15, 2019 155.70 156.62 153.72 155.85 1,504,769 +1.15(+0.74%)
Feb 14, 2019 152.12 155.63 150.59 154.70 783,926 +2.09(+1.37%)
Feb 13, 2019 154.65 155.47 151.85 152.61 1,204,348 -1.31(-0.85%)
Feb 12, 2019 152.07 154.52 151.72 153.93 1,379,041 +2.53(+1.67%)
Feb 11, 2019 148.93 151.60 148.93 151.39 991,092 +2.49(+1.67%)
Feb 08, 2019 148.51 150.00 147.72 148.90 807,793 -0.66(-0.44%)
Feb 07, 2019 146.69 149.68 144.86 149.56 1,500,751 +5.42(+3.76%)
Feb 06, 2019 147.96 148.34 143.66 144.14 1,322,031 -3.89(-2.63%)
Feb 05, 2019 148.88 149.42 146.35 148.03 1,017,185 +0.10(+0.07%)
Feb 04, 2019 146.35 148.18 144.64 147.93 725,118 +2.12(+1.45%)
Feb 01, 2019 146.60 148.23 145.34 145.81 1,026,920 -0.15(-0.10%)
Jan 31, 2019 145.22 146.79 142.82 145.96 1,730,495 +0.15(+0.10%)
Jan 30, 2019 143.20 146.87 142.66 145.81 1,108,756 +3.35(+2.35%)
Jan 29, 2019 141.33 142.52 139.13 142.46 1,173,873 +0.48(+0.34%)
Jan 28, 2019 139.04 142.15 137.57 141.98 1,430,434 +1.50(+1.07%)
Jan 25, 2019 143.78 143.78 137.74 140.47 1,964,074 -2.83(-1.98%)
Jan 24, 2019 150.82 151.25 142.69 143.31 1,415,726 -7.35(-4.88%)
Jan 23, 2019 150.40 152.74 148.67 150.66 1,317,429 +0.18(+0.12%)
Jan 22, 2019 152.81 154.41 148.76 150.48 1,509,834 -3.19(-2.08%)
Jan 18, 2019 153.32 154.74 150.05 153.67 1,938,442 +1.22(+0.80%)
Jan 17, 2019 148.51 153.49 148.07 152.45 1,574,720 +3.52(+2.36%)
Jan 16, 2019 147.51 148.95 145.80 148.93 1,264,092 +1.98(+1.35%)
Jan 15, 2019 145.43 148.82 144.88 146.95 1,116,553 +1.43(+0.98%)
Jan 14, 2019 144.66 146.22 143.66 145.52 1,426,316 -0.64(-0.44%)
Jan 11, 2019 150.83 152.58 146.00 146.16 1,417,401 -5.18(-3.42%)
Jan 10, 2019 149.47 151.49 147.39 151.34 1,075,348 +0.59(+0.39%)
Jan 09, 2019 149.15 152.00 147.82 150.75 1,559,607 +4.04(+2.76%)
Jan 08, 2019 148.53 149.40 144.11 146.71 1,749,552 -1.03(-0.70%)
Jan 07, 2019 148.23 149.96 143.78 147.74 2,248,876 +2.14(+1.47%)
Jan 04, 2019 150.51 150.82 145.30 145.60 1,552,106 -3.70(-2.48%)
Jan 03, 2019 145.07 150.42 144.62 149.30 1,644,527 +4.52(+3.12%)
Jan 02, 2019 143.17 146.62 141.03 144.78 1,408,119 +0.42(+0.29%)
Dec 31, 2018 143.07 144.56 142.10 144.36 820,664 +1.83(+1.29%)
Dec 28, 2018 142.42 144.22 140.86 142.53 1,100,981 +0.71(+0.50%)
Dec 27, 2018 140.68 141.90 137.14 141.82 1,168,285 -0.31(-0.22%)
Dec 26, 2018 137.27 142.23 136.63 142.13 1,049,951 +5.60(+4.10%)
Dec 24, 2018 138.47 139.36 136.03 136.53 707,991 -2.28(-1.64%)
Dec 21, 2018 138.96 142.92 137.83 138.81 2,042,716 -1.00(-0.72%)
Dec 20, 2018 142.36 143.16 138.12 139.81 1,962,191 -3.26(-2.28%)
Dec 19, 2018 145.45 147.08 142.45 143.08 1,281,297 -1.94(-1.34%)
Dec 18, 2018 146.63 149.28 144.65 145.02 1,432,099 -0.55(-0.38%)
Dec 17, 2018 149.03 149.14 144.92 145.57 1,335,319 -4.53(-3.02%)
Dec 14, 2018 151.49 154.31 149.75 150.10 1,056,776 -2.30(-1.51%)
Dec 13, 2018 152.88 153.95 151.34 152.40 1,100,026 -0.63(-0.41%)
Dec 12, 2018 153.00 154.75 152.25 153.03 1,594,253 +1.08(+0.71%)
Dec 11, 2018 153.67 154.78 151.23 151.95 939,646 -0.34(-0.22%)
Dec 10, 2018 153.79 153.80 149.76 152.29 1,605,243 -1.30(-0.85%)
Dec 07, 2018 160.03 162.45 153.40 153.59 831,127 -7.49(-4.65%)
Dec 06, 2018 161.58 162.22 156.49 161.08 1,338,422 -2.23(-1.36%)
Dec 04, 2018 165.07 166.55 160.95 163.31 1,690,733 +0.28(+0.17%)
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.