Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.99 +3.06 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 144.41 145.20 142.56 143.45 1,110,108 -1.10(-0.76%)
Jul 30, 2019 145.24 147.28 143.71 144.55 919,188 -1.18(-0.81%)
Jul 29, 2019 145.02 146.09 143.73 145.73 821,814 +0.40(+0.28%)
Jul 26, 2019 142.93 145.53 142.36 145.33 925,694 +2.47(+1.73%)
Jul 25, 2019 149.41 150.66 142.78 142.87 1,788,599 -8.07(-5.34%)
Jul 24, 2019 150.11 151.62 149.58 150.93 908,883 +0.82(+0.55%)
Jul 23, 2019 151.88 152.26 147.93 150.11 939,339 -1.20(-0.79%)
Jul 22, 2019 149.77 152.52 149.73 151.31 882,921 +1.88(+1.26%)
Jul 19, 2019 150.54 151.15 148.69 149.44 1,013,591 -0.92(-0.61%)
Jul 18, 2019 147.36 150.54 145.06 150.36 1,183,360 +0.22(+0.15%)
Jul 17, 2019 153.46 153.70 148.88 150.14 1,172,052 -3.90(-2.53%)
Jul 16, 2019 151.28 154.94 151.28 154.04 801,895 +2.70(+1.79%)
Jul 15, 2019 151.42 151.54 149.15 151.33 512,049 +0.32(+0.21%)
Jul 12, 2019 148.78 151.52 148.45 151.01 681,013 +2.18(+1.47%)
Jul 11, 2019 148.42 150.00 147.68 148.83 1,018,979 -0.13(-0.09%)
Jul 10, 2019 148.16 149.32 147.21 148.96 875,445 +0.89(+0.60%)
Jul 09, 2019 150.24 151.29 146.68 148.08 1,092,832 -2.56(-1.70%)
Jul 08, 2019 152.93 155.44 150.56 150.64 1,667,847 -2.31(-1.51%)
Jul 05, 2019 152.50 153.32 151.65 152.95 634,597 -0.01(-0.01%)
Jul 03, 2019 151.90 153.91 151.09 152.96 617,900 +0.80(+0.53%)
Jul 02, 2019 149.50 152.83 148.85 152.16 1,463,838 +3.05(+2.04%)
Jul 01, 2019 148.28 150.88 148.14 149.11 1,212,401 +2.33(+1.59%)
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%)
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.