Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 132.08 133.15 130.89 131.36 757,463 -0.11(-0.09%)
Aug 29, 2019 131.45 134.02 131.20 131.48 1,264,167 +1.25(+0.96%)
Aug 28, 2019 127.89 130.99 126.94 130.23 1,890,985 +1.78(+1.39%)
Aug 27, 2019 129.34 130.58 128.43 128.45 784,278 -0.11(-0.08%)
Aug 26, 2019 129.15 129.22 126.55 128.56 946,163 -0.05(-0.04%)
Aug 23, 2019 130.05 131.59 128.03 128.60 1,142,442 -2.33(-1.78%)
Aug 22, 2019 130.13 131.94 129.58 130.94 1,372,183 +1.21(+0.93%)
Aug 21, 2019 130.04 130.22 128.27 129.73 1,412,086 +0.81(+0.63%)
Aug 20, 2019 129.93 131.27 128.84 128.92 1,047,285 -0.92(-0.71%)
Aug 19, 2019 131.41 131.65 128.76 129.84 1,352,365 -0.23(-0.18%)
Aug 16, 2019 131.15 133.02 129.91 130.07 1,341,863 -0.87(-0.66%)
Aug 15, 2019 130.66 131.67 128.99 130.94 2,058,821 +0.96(+0.74%)
Aug 14, 2019 131.64 133.75 128.97 129.97 2,546,066 -5.47(-4.04%)
Aug 13, 2019 124.56 137.18 123.88 135.44 6,208,385 +0.07(+0.05%)
Aug 12, 2019 136.55 138.41 134.09 135.37 1,678,770 -2.07(-1.50%)
Aug 09, 2019 137.64 139.93 136.37 137.44 1,399,306 -0.10(-0.07%)
Aug 08, 2019 137.98 139.62 137.21 137.53 1,356,603 +0.37(+0.27%)
Aug 07, 2019 137.52 138.37 135.42 137.16 1,600,253 -1.52(-1.10%)
Aug 06, 2019 136.26 139.13 134.87 138.69 1,673,879 +2.36(+1.73%)
Aug 05, 2019 136.12 136.55 133.28 136.32 1,685,237 -2.50(-1.80%)
Aug 02, 2019 142.46 142.88 138.75 138.82 1,273,394 -3.97(-2.78%)
Aug 01, 2019 143.33 146.19 142.57 142.79 1,533,620 -0.66(-0.46%)
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%)
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.