Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.17 -3.07 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 130.70 131.75 129.52 129.99 765,466 -0.11(-0.09%)
Aug 29, 2019 130.07 132.62 129.83 130.10 1,277,525 +1.24(+0.96%)
Aug 28, 2019 126.55 129.62 125.61 128.87 1,910,965 +1.76(+1.39%)
Aug 27, 2019 127.98 129.22 127.09 127.11 792,565 -0.10(-0.08%)
Aug 26, 2019 127.80 127.87 125.22 127.21 956,160 -0.05(-0.04%)
Aug 23, 2019 128.69 130.22 126.69 127.26 1,154,514 -2.31(-1.78%)
Aug 22, 2019 128.76 130.56 128.23 129.57 1,386,682 +1.20(+0.93%)
Aug 21, 2019 128.68 128.86 126.93 128.37 1,427,006 +0.80(+0.63%)
Aug 20, 2019 128.57 129.90 127.49 127.57 1,058,351 -0.91(-0.71%)
Aug 19, 2019 130.04 130.28 127.42 128.48 1,366,654 -0.23(-0.18%)
Aug 16, 2019 129.78 131.63 128.56 128.71 1,356,042 -0.86(-0.66%)
Aug 15, 2019 129.29 130.29 127.64 129.57 2,080,576 +0.95(+0.74%)
Aug 14, 2019 130.26 132.36 127.62 128.62 2,572,968 -5.41(-4.04%)
Aug 13, 2019 123.25 135.75 122.58 134.02 6,273,986 +0.06(+0.05%)
Aug 12, 2019 135.13 136.96 132.69 133.96 1,696,508 -2.04(-1.50%)
Aug 09, 2019 136.20 138.46 134.95 136.00 1,414,091 -0.09(-0.07%)
Aug 08, 2019 136.54 138.16 135.78 136.10 1,370,937 +0.37(+0.27%)
Aug 07, 2019 136.08 136.93 134.00 135.73 1,617,162 -1.51(-1.10%)
Aug 06, 2019 134.83 137.68 133.46 137.24 1,691,566 +2.34(+1.73%)
Aug 05, 2019 134.70 135.13 131.88 134.90 1,703,044 -2.47(-1.80%)
Aug 02, 2019 140.97 141.38 137.30 137.37 1,286,850 -3.93(-2.78%)
Aug 01, 2019 141.84 144.66 141.08 141.30 1,549,825 -0.65(-0.46%)
Jul 31, 2019 142.90 143.68 141.07 141.95 1,121,838 -1.09(-0.76%)
Jul 30, 2019 143.72 145.74 142.20 143.04 928,900 -1.17(-0.81%)
Jul 29, 2019 143.50 144.57 142.23 144.21 830,497 +0.40(+0.28%)
Jul 26, 2019 141.44 144.01 140.87 143.81 935,476 +2.44(+1.73%)
Jul 25, 2019 147.85 149.08 141.29 141.37 1,807,498 -7.98(-5.34%)
Jul 24, 2019 148.54 150.03 148.01 149.35 918,486 +0.81(+0.55%)
Jul 23, 2019 150.29 150.67 146.39 148.54 949,264 -1.19(-0.79%)
Jul 22, 2019 148.21 150.93 148.17 149.73 892,251 +1.86(+1.26%)
Jul 19, 2019 148.97 149.57 147.13 147.88 1,024,301 -0.91(-0.61%)
Jul 18, 2019 145.82 148.97 143.54 148.79 1,195,864 +0.22(+0.15%)
Jul 17, 2019 151.85 152.09 147.33 148.57 1,184,436 -3.85(-2.53%)
Jul 16, 2019 149.70 153.32 149.70 152.43 810,368 +2.68(+1.79%)
Jul 15, 2019 149.84 149.96 147.59 149.75 517,459 +0.32(+0.21%)
Jul 12, 2019 147.22 149.93 146.90 149.43 688,209 +2.16(+1.47%)
Jul 11, 2019 146.87 148.43 146.13 147.27 1,029,746 -0.13(-0.09%)
Jul 10, 2019 146.61 147.76 145.67 147.40 884,696 +0.88(+0.60%)
Jul 09, 2019 148.67 149.71 145.14 146.53 1,104,379 -2.53(-1.70%)
Jul 08, 2019 151.33 153.81 148.99 149.06 1,685,471 -2.29(-1.51%)
Jul 05, 2019 150.90 151.72 150.06 151.35 641,302 -0.01(-0.01%)
Jul 03, 2019 150.31 152.30 149.51 151.36 624,428 +0.79(+0.53%)
Jul 02, 2019 147.94 151.23 147.30 150.57 1,479,305 +3.01(+2.04%)
Jul 01, 2019 146.73 149.31 146.59 147.56 1,225,212 +2.31(+1.59%)
Jun 28, 2019 143.21 145.54 142.66 145.25 1,008,170 +2.29(+1.60%)
Jun 27, 2019 141.43 144.20 140.56 142.96 1,091,902 +1.68(+1.19%)
Jun 26, 2019 144.82 145.04 140.59 141.28 1,313,611 -4.31(-2.96%)
Jun 25, 2019 144.12 147.21 143.15 145.59 1,429,259 +2.04(+1.42%)
Jun 24, 2019 144.98 144.98 142.91 143.54 1,203,590 -0.86(-0.59%)
Jun 21, 2019 144.75 145.22 143.01 144.40 1,118,644 -0.03(-0.02%)
Jun 20, 2019 145.42 146.01 142.54 144.43 928,234 -0.42(-0.29%)
Jun 19, 2019 145.88 146.05 143.28 144.84 1,159,909 -1.00(-0.68%)
Jun 18, 2019 143.57 146.05 143.47 145.84 1,268,219 +2.91(+2.04%)
Jun 17, 2019 143.66 144.90 142.85 142.93 737,065 -0.06(-0.04%)
Jun 14, 2019 141.94 143.81 141.58 142.99 816,406 +1.12(+0.79%)
Jun 13, 2019 141.91 143.83 141.47 141.87 865,014 +0.07(+0.05%)
Jun 12, 2019 143.26 143.81 140.38 141.80 845,621 -1.53(-1.07%)
Jun 11, 2019 144.83 144.91 141.59 143.33 1,559,822 -1.27(-0.88%)
Jun 10, 2019 147.28 148.54 143.30 144.61 1,111,465 -1.72(-1.18%)
Jun 07, 2019 146.09 148.01 145.59 146.33 704,083 +0.42(+0.29%)
Jun 06, 2019 145.66 146.38 144.51 145.91 976,228 +0.27(+0.19%)
Jun 05, 2019 146.25 146.96 143.78 145.63 1,160,401 +0.00(+0.00%)
Jun 04, 2019 145.59 146.78 144.83 145.63 1,070,439 +1.36(+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.