Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.90 -0.69 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 144.72 147.08 144.17 146.78 997,629 +2.31(+1.60%)
Jun 27, 2019 142.92 145.72 142.05 144.47 1,080,485 +1.70(+1.19%)
Jun 26, 2019 146.35 146.57 142.08 142.77 1,299,876 -4.35(-2.96%)
Jun 25, 2019 145.64 148.76 144.67 147.12 1,414,315 +2.07(+1.42%)
Jun 24, 2019 146.51 146.51 144.42 145.06 1,191,005 -0.87(-0.59%)
Jun 21, 2019 146.28 146.75 144.52 145.92 1,106,948 -0.03(-0.02%)
Jun 20, 2019 146.95 147.55 144.05 145.95 918,528 -0.42(-0.29%)
Jun 19, 2019 147.42 147.59 144.80 146.37 1,147,781 -1.01(-0.68%)
Jun 18, 2019 145.09 147.59 144.99 147.38 1,254,959 +2.94(+2.04%)
Jun 17, 2019 145.18 146.43 144.36 144.44 729,359 -0.06(-0.04%)
Jun 14, 2019 143.44 145.33 143.08 144.50 807,869 +1.13(+0.79%)
Jun 13, 2019 143.41 145.35 142.96 143.36 855,970 +0.07(+0.05%)
Jun 12, 2019 144.77 145.33 141.86 143.30 836,779 -1.55(-1.07%)
Jun 11, 2019 146.36 146.44 143.09 144.85 1,543,513 -1.28(-0.88%)
Jun 10, 2019 148.84 150.11 144.81 146.13 1,099,843 -1.74(-1.18%)
Jun 07, 2019 147.64 149.57 147.13 147.88 696,722 +0.43(+0.29%)
Jun 06, 2019 147.20 147.92 146.04 147.45 966,021 +0.28(+0.19%)
Jun 05, 2019 147.79 148.51 145.30 147.17 1,148,268 +0.00(+0.00%)
Jun 04, 2019 147.12 148.33 146.36 147.17 1,059,247 +1.37(+0.94%)
Jun 03, 2019 146.98 147.06 144.53 145.80 1,159,985 -1.74(-1.18%)
May 31, 2019 148.49 149.09 146.97 147.54 1,562,371 -4.18(-2.75%)
May 30, 2019 149.25 152.85 148.91 151.72 1,134,794 +3.44(+2.32%)
May 29, 2019 146.76 148.56 144.28 148.28 1,749,386 +1.16(+0.79%)
May 28, 2019 150.62 151.59 147.12 147.12 1,268,517 -3.36(-2.23%)
May 24, 2019 152.03 152.69 148.00 150.48 2,235,246 -1.63(-1.07%)
May 23, 2019 157.61 158.97 150.92 152.11 2,731,621 -6.18(-3.90%)
May 22, 2019 157.72 162.76 156.68 158.29 3,790,266 +4.75(+3.09%)
May 21, 2019 151.37 153.94 149.11 153.54 1,912,086 +2.53(+1.68%)
May 20, 2019 149.78 152.48 149.64 151.01 1,801,298 +0.64(+0.42%)
May 17, 2019 148.42 151.99 148.19 150.37 1,204,135 +0.66(+0.44%)
May 16, 2019 148.30 151.04 146.71 149.71 1,328,439 +1.38(+0.93%)
May 15, 2019 147.39 148.45 145.88 148.33 822,550 +0.08(+0.05%)
May 14, 2019 147.13 149.34 145.72 148.26 1,274,007 +0.36(+0.24%)
May 13, 2019 147.67 148.49 146.03 147.90 1,465,908 -2.62(-1.74%)
May 10, 2019 151.58 151.58 147.06 150.51 854,303 -1.69(-1.11%)
May 09, 2019 149.75 152.31 148.67 152.20 928,228 +1.21(+0.80%)
May 08, 2019 152.42 152.73 150.14 150.99 615,792 -1.94(-1.27%)
May 07, 2019 153.34 154.77 151.97 152.93 1,123,504 -1.27(-0.82%)
May 06, 2019 153.31 155.69 152.14 154.20 1,280,142 -1.22(-0.78%)
May 03, 2019 159.01 159.34 155.34 155.41 798,519 -3.34(-2.11%)
May 02, 2019 156.16 159.16 155.44 158.76 1,212,856 +2.81(+1.80%)
May 01, 2019 158.14 158.64 155.79 155.95 969,837 -2.37(-1.50%)
Apr 30, 2019 159.35 160.59 157.30 158.32 916,271 -0.43(-0.27%)
Apr 29, 2019 161.76 162.36 158.62 158.75 851,977 -3.25(-2.01%)
Apr 26, 2019 162.12 162.52 160.08 162.00 725,506 -0.43(-0.26%)
Apr 25, 2019 161.63 163.31 157.89 162.43 1,328,990 -1.16(-0.71%)
Apr 24, 2019 164.95 165.56 163.50 163.59 962,120 -0.58(-0.35%)
Apr 23, 2019 162.86 165.36 162.07 164.17 971,702 +2.28(+1.41%)
Apr 22, 2019 166.06 166.95 161.56 161.90 923,212 -5.06(-3.03%)
Apr 18, 2019 168.06 168.61 165.73 166.96 1,077,124 -1.34(-0.80%)
Apr 17, 2019 171.29 171.39 168.17 168.30 759,214 -2.99(-1.74%)
Apr 16, 2019 173.78 173.78 170.87 171.29 711,091 -1.41(-0.82%)
Apr 15, 2019 171.85 173.03 170.41 172.70 959,402 +1.26(+0.73%)
Apr 12, 2019 172.25 173.05 171.09 171.44 969,233 -0.81(-0.47%)
Apr 11, 2019 170.05 172.31 169.33 172.25 741,001 +2.06(+1.21%)
Apr 10, 2019 168.20 170.25 165.87 170.20 1,134,113 +3.00(+1.79%)
Apr 09, 2019 168.39 169.17 166.89 167.20 647,387 -1.85(-1.09%)
Apr 08, 2019 167.32 169.47 165.47 169.04 872,224 +0.77(+0.46%)
Apr 05, 2019 165.92 168.32 165.92 168.27 778,664 +2.65(+1.60%)
Apr 04, 2019 163.86 166.02 163.32 165.63 1,275,169 +2.20(+1.35%)
Apr 03, 2019 165.70 166.38 163.17 163.43 890,048 -1.57(-0.95%)
Apr 02, 2019 165.19 165.57 162.71 165.00 704,448 -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.