Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.16 +0.84 (+2.02%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 138.68 140.93 138.15 140.65 1,041,107 +2.22(+1.60%)
Jun 27, 2019 136.96 139.64 136.12 138.43 1,127,574 +1.62(+1.19%)
Jun 26, 2019 140.24 140.45 136.14 136.81 1,356,526 -4.17(-2.96%)
Jun 25, 2019 139.56 142.55 138.63 140.98 1,475,953 +1.98(+1.42%)
Jun 24, 2019 140.40 140.40 138.39 139.00 1,242,910 -0.83(-0.59%)
Jun 21, 2019 140.17 140.62 138.48 139.83 1,155,190 -0.03(-0.02%)
Jun 20, 2019 140.82 141.39 138.03 139.86 958,559 -0.40(-0.29%)
Jun 19, 2019 141.26 141.43 138.75 140.26 1,197,803 -0.97(-0.68%)
Jun 18, 2019 139.03 141.43 138.94 141.23 1,309,651 +2.82(+2.04%)
Jun 17, 2019 139.12 140.32 138.33 138.41 761,145 -0.05(-0.04%)
Jun 14, 2019 137.45 139.26 137.10 138.46 843,077 +1.08(+0.79%)
Jun 13, 2019 137.42 139.28 136.99 137.38 893,274 +0.06(+0.05%)
Jun 12, 2019 138.73 139.26 135.94 137.31 873,247 -1.49(-1.07%)
Jun 11, 2019 140.25 140.32 137.11 138.80 1,610,781 -1.23(-0.88%)
Jun 10, 2019 142.62 143.84 138.76 140.03 1,147,776 -1.67(-1.18%)
Jun 07, 2019 141.47 143.32 140.99 141.70 727,086 +0.41(+0.29%)
Jun 06, 2019 141.05 141.75 139.94 141.29 1,008,121 +0.26(+0.19%)
Jun 05, 2019 141.62 142.31 139.23 141.03 1,198,311 +0.00(+0.00%)
Jun 04, 2019 140.98 142.13 140.25 141.03 1,105,410 +1.31(+0.94%)
Jun 03, 2019 140.84 140.92 138.49 139.71 1,210,539 -1.67(-1.18%)
May 31, 2019 142.29 142.87 140.83 141.38 1,630,461 -4.00(-2.75%)
May 30, 2019 143.01 146.47 142.69 145.38 1,184,250 +3.29(+2.32%)
May 29, 2019 140.63 142.36 138.25 142.09 1,825,627 +1.11(+0.79%)
May 28, 2019 144.33 145.26 140.98 140.98 1,323,800 -3.22(-2.23%)
May 24, 2019 145.69 146.31 141.82 144.20 2,332,661 -1.56(-1.07%)
May 23, 2019 151.03 152.33 144.62 145.76 2,850,668 -5.92(-3.90%)
May 22, 2019 151.13 155.97 150.14 151.68 3,955,451 +4.55(+3.09%)
May 21, 2019 145.05 147.51 142.89 147.13 1,995,418 +2.43(+1.68%)
May 20, 2019 143.52 146.12 143.39 144.70 1,879,801 +0.61(+0.42%)
May 17, 2019 142.22 145.64 142.00 144.09 1,256,613 +0.63(+0.44%)
May 16, 2019 142.11 144.73 140.58 143.46 1,386,334 +1.32(+0.93%)
May 15, 2019 141.24 142.25 139.78 142.14 858,397 +0.07(+0.05%)
May 14, 2019 140.99 143.10 139.64 142.06 1,329,530 +0.35(+0.24%)
May 13, 2019 141.50 142.29 139.93 141.72 1,529,794 -2.51(-1.74%)
May 10, 2019 145.25 145.25 140.92 144.23 891,535 -1.61(-1.11%)
May 09, 2019 143.50 145.95 142.46 145.84 968,682 +1.16(+0.80%)
May 08, 2019 146.05 146.35 143.87 144.68 642,629 -1.86(-1.27%)
May 07, 2019 146.94 148.30 145.62 146.54 1,172,467 -1.21(-0.82%)
May 06, 2019 146.91 149.19 145.79 147.76 1,335,932 -1.17(-0.78%)
May 03, 2019 152.37 152.68 148.85 148.92 833,320 -3.20(-2.10%)
May 02, 2019 149.64 152.52 148.95 152.13 1,265,714 +2.69(+1.80%)
May 01, 2019 151.53 152.01 149.29 149.44 1,012,104 -2.27(-1.50%)
Apr 30, 2019 152.70 153.89 150.73 151.71 956,203 -0.41(-0.27%)
Apr 29, 2019 155.01 155.58 152.00 152.12 889,108 -3.12(-2.01%)
Apr 26, 2019 155.35 155.73 153.39 155.24 757,125 -0.41(-0.26%)
Apr 25, 2019 154.88 156.50 151.30 155.65 1,386,910 -1.11(-0.71%)
Apr 24, 2019 158.06 158.64 156.67 156.76 1,004,050 -0.56(-0.35%)
Apr 23, 2019 156.06 158.46 155.30 157.32 1,014,050 +2.18(+1.41%)
Apr 22, 2019 159.12 159.98 154.82 155.14 963,447 -4.85(-3.03%)
Apr 18, 2019 161.05 161.57 158.81 159.99 1,124,067 -1.29(-0.80%)
Apr 17, 2019 164.14 164.23 161.15 161.27 792,302 -2.87(-1.75%)
Apr 16, 2019 166.52 166.52 163.74 164.14 742,081 -1.35(-0.82%)
Apr 15, 2019 164.68 165.81 163.29 165.49 1,001,214 +1.20(+0.73%)
Apr 12, 2019 165.06 165.83 163.95 164.28 1,011,474 -0.78(-0.47%)
Apr 11, 2019 162.95 165.12 162.26 165.06 773,295 +1.97(+1.21%)
Apr 10, 2019 161.17 163.14 158.94 163.09 1,183,539 +2.87(+1.79%)
Apr 09, 2019 161.36 162.10 159.92 160.22 675,601 -1.77(-1.09%)
Apr 08, 2019 160.34 162.40 158.56 161.99 910,236 +0.74(+0.46%)
Apr 05, 2019 158.99 161.29 158.99 161.25 812,599 +2.54(+1.60%)
Apr 04, 2019 157.01 159.09 156.50 158.71 1,330,742 +2.11(+1.35%)
Apr 03, 2019 158.78 159.44 156.36 156.60 928,838 -1.50(-0.95%)
Apr 02, 2019 158.29 158.66 155.91 158.11 735,149 -0.26(-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.