Skip to main content

Advance Auto Parts Inc (NY: AAP )

148.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 146.94 147.53 145.43 146.00 1,578,880 -4.13(-2.75%)
May 30, 2019 147.69 151.26 147.36 150.13 1,146,785 +3.40(+2.32%)
May 29, 2019 145.23 147.01 142.77 146.73 1,767,871 +1.15(+0.79%)
May 28, 2019 149.04 150.00 145.59 145.59 1,281,920 -3.32(-2.23%)
May 24, 2019 150.45 151.09 146.45 148.91 2,258,864 -1.61(-1.07%)
May 23, 2019 155.97 157.30 149.34 150.52 2,760,484 -6.11(-3.90%)
May 22, 2019 156.07 161.06 155.04 156.63 3,830,315 +4.70(+3.09%)
May 21, 2019 149.79 152.33 147.55 151.93 1,932,290 +2.51(+1.68%)
May 20, 2019 148.21 150.89 148.07 149.43 1,820,331 +0.63(+0.42%)
May 17, 2019 146.87 150.40 146.63 148.80 1,216,859 +0.65(+0.44%)
May 16, 2019 146.75 149.46 145.17 148.15 1,342,476 +1.37(+0.93%)
May 15, 2019 145.85 146.90 144.35 146.78 831,241 +0.08(+0.05%)
May 14, 2019 145.59 147.78 144.20 146.71 1,287,469 +0.36(+0.24%)
May 13, 2019 146.12 146.94 144.50 146.35 1,481,397 -2.59(-1.74%)
May 10, 2019 149.99 149.99 145.52 148.94 863,330 -1.67(-1.11%)
May 09, 2019 148.19 150.72 147.11 150.61 938,036 +1.20(+0.80%)
May 08, 2019 150.82 151.13 148.57 149.41 622,298 -1.92(-1.27%)
May 07, 2019 151.74 153.15 150.38 151.33 1,135,375 -1.25(-0.82%)
May 06, 2019 151.71 154.06 150.55 152.58 1,293,669 -1.20(-0.78%)
May 03, 2019 157.35 157.67 153.71 153.79 806,957 -3.31(-2.11%)
May 02, 2019 154.52 157.50 153.82 157.10 1,225,671 +2.78(+1.80%)
May 01, 2019 156.48 156.98 154.17 154.32 980,085 -2.34(-1.50%)
Apr 30, 2019 157.69 158.91 155.65 156.66 925,953 -0.42(-0.27%)
Apr 29, 2019 160.07 160.66 156.96 157.09 860,980 -3.22(-2.01%)
Apr 26, 2019 160.42 160.82 158.41 160.31 733,172 -0.42(-0.26%)
Apr 25, 2019 159.94 161.61 156.24 160.73 1,343,033 -1.15(-0.71%)
Apr 24, 2019 163.23 163.83 161.79 161.88 972,286 -0.57(-0.35%)
Apr 23, 2019 161.16 163.63 160.37 162.46 981,969 +2.25(+1.41%)
Apr 22, 2019 164.32 165.21 159.87 160.20 932,967 -5.01(-3.03%)
Apr 18, 2019 166.31 166.84 164.00 165.22 1,088,505 -1.33(-0.80%)
Apr 17, 2019 169.50 169.59 166.41 166.54 767,236 -2.96(-1.75%)
Apr 16, 2019 171.96 171.96 169.09 169.50 718,605 -1.39(-0.82%)
Apr 15, 2019 170.06 171.22 168.63 170.90 969,539 +1.24(+0.73%)
Apr 12, 2019 170.45 171.24 169.30 169.65 979,474 -0.80(-0.47%)
Apr 11, 2019 168.28 170.51 167.56 170.45 748,831 +2.03(+1.21%)
Apr 10, 2019 166.44 168.47 164.13 168.42 1,146,097 +2.97(+1.79%)
Apr 09, 2019 166.63 167.40 165.15 165.45 654,227 -1.83(-1.09%)
Apr 08, 2019 165.57 167.70 163.74 167.28 881,440 +0.76(+0.46%)
Apr 05, 2019 164.19 166.56 164.19 166.51 786,892 +2.62(+1.60%)
Apr 04, 2019 162.14 164.28 161.62 163.90 1,288,643 +2.17(+1.34%)
Apr 03, 2019 163.97 164.65 161.47 161.72 899,453 -1.55(-0.95%)
Apr 02, 2019 163.46 163.84 161.00 163.28 711,892 -0.27(-0.17%)
Apr 01, 2019 162.76 164.07 161.19 163.55 1,016,474 +2.92(+1.82%)
Mar 29, 2019 160.03 161.61 158.81 160.63 1,970,627 +1.68(+1.06%)
Mar 28, 2019 157.60 159.11 156.98 158.95 683,056 +1.75(+1.11%)
Mar 27, 2019 158.21 159.86 157.02 157.20 1,060,505 -1.30(-0.82%)
Mar 26, 2019 158.10 159.09 156.18 158.50 1,021,025 +0.46(+0.29%)
Mar 25, 2019 155.89 159.13 154.75 158.04 892,952 +2.77(+1.78%)
Mar 22, 2019 158.56 158.79 155.16 155.27 999,646 -3.98(-2.50%)
Mar 21, 2019 154.32 159.35 154.32 159.25 917,957 +4.69(+3.04%)
Mar 20, 2019 154.90 155.95 153.09 154.56 929,521 +0.69(+0.45%)
Mar 19, 2019 152.01 155.30 151.76 153.87 1,456,705 +1.74(+1.14%)
Mar 18, 2019 146.15 153.43 146.02 152.13 2,247,327 +6.34(+4.35%)
Mar 15, 2019 144.67 145.94 142.22 145.80 1,820,327 +0.79(+0.55%)
Mar 14, 2019 146.00 146.13 144.10 145.00 725,804 -0.66(-0.45%)
Mar 13, 2019 146.18 146.70 144.81 145.66 862,780 -0.16(-0.11%)
Mar 12, 2019 146.53 146.53 143.97 145.82 926,067 -0.55(-0.38%)
Mar 11, 2019 143.37 146.68 143.20 146.38 1,112,762 +3.47(+2.43%)
Mar 08, 2019 143.92 144.24 141.71 142.91 1,208,701 -2.22(-1.53%)
Mar 07, 2019 147.91 148.12 145.01 145.13 999,051 -3.62(-2.43%)
Mar 06, 2019 148.60 149.84 147.28 148.74 1,134,138 +0.62(+0.42%)
Mar 05, 2019 149.25 150.49 148.08 148.12 916,073 -1.03(-0.69%)
Mar 04, 2019 152.46 152.46 147.75 149.15 1,218,363 -2.09(-1.38%)
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.