Skip to main content

Advance Auto Parts Inc (NY: AAP )

151.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 157.98 157.98 151.87 151.96 1,839,392 -4.96(-3.16%)
Oct 30, 2018 157.10 157.53 155.21 156.91 1,072,349 +0.09(+0.06%)
Oct 29, 2018 158.57 160.29 154.96 156.82 1,710,894 +0.31(+0.19%)
Oct 26, 2018 153.81 157.44 152.39 156.51 1,754,256 +1.31(+0.85%)
Oct 25, 2018 151.63 156.38 149.45 155.20 1,419,769 +3.80(+2.51%)
Oct 24, 2018 155.52 158.87 151.09 151.41 1,491,029 -4.56(-2.92%)
Oct 23, 2018 154.51 157.08 153.51 155.96 1,091,039 -0.76(-0.49%)
Oct 22, 2018 156.36 157.56 155.03 156.72 1,499,154 +0.42(+0.27%)
Oct 19, 2018 155.33 158.62 154.44 156.31 1,478,175 +2.04(+1.32%)
Oct 18, 2018 151.92 155.04 150.78 154.27 1,465,142 +2.48(+1.64%)
Oct 17, 2018 158.66 159.61 146.50 151.79 2,067,855 -8.36(-5.22%)
Oct 16, 2018 162.37 162.37 155.78 160.15 1,122,581 +1.37(+0.86%)
Oct 15, 2018 156.94 160.44 156.72 158.78 677,988 +1.72(+1.10%)
Oct 12, 2018 155.59 157.85 154.68 157.06 1,152,998 +3.88(+2.53%)
Oct 11, 2018 154.92 157.45 152.76 153.18 1,414,507 -2.03(-1.31%)
Oct 10, 2018 160.75 161.37 154.92 155.20 1,048,533 -5.44(-3.39%)
Oct 09, 2018 160.05 163.13 159.95 160.64 894,074 +0.50(+0.32%)
Oct 08, 2018 157.32 160.90 157.32 160.14 825,021 +2.41(+1.53%)
Oct 05, 2018 157.54 159.27 156.29 157.73 986,887 +0.11(+0.07%)
Oct 04, 2018 159.51 159.51 157.02 157.62 809,006 -1.80(-1.13%)
Oct 03, 2018 160.44 160.66 159.05 159.42 562,942 -0.76(-0.47%)
Oct 02, 2018 162.15 162.77 159.83 160.18 861,361 -1.14(-0.71%)
Oct 01, 2018 160.77 162.31 159.97 161.32 622,008 +1.21(+0.75%)
Sep 28, 2018 161.42 162.69 159.63 160.11 1,376,827 -1.39(-0.86%)
Sep 27, 2018 161.15 162.57 160.91 161.50 777,696 +0.44(+0.27%)
Sep 26, 2018 159.71 162.34 158.23 161.06 792,961 +1.91(+1.20%)
Sep 25, 2018 159.80 160.21 157.65 159.15 727,295 -0.31(-0.20%)
Sep 24, 2018 159.51 160.27 158.86 159.46 940,850 -0.75(-0.47%)
Sep 21, 2018 162.48 162.96 159.98 160.22 1,687,706 -1.06(-0.65%)
Sep 20, 2018 161.83 162.41 158.86 161.27 925,118 +0.01(+0.01%)
Sep 19, 2018 159.66 161.63 159.11 161.26 1,167,826 +1.85(+1.16%)
Sep 18, 2018 151.90 159.55 151.18 159.41 1,338,229 +3.95(+2.54%)
Sep 17, 2018 159.28 161.41 155.19 155.46 1,149,945 -1.85(-1.18%)
Sep 14, 2018 158.74 159.66 157.07 157.32 1,047,183 -1.22(-0.77%)
Sep 13, 2018 158.88 159.73 157.15 158.53 877,793 -0.35(-0.22%)
Sep 12, 2018 158.92 160.40 158.12 158.88 1,177,522 -0.13(-0.08%)
Sep 11, 2018 158.72 160.13 158.46 159.02 776,671 +0.29(+0.19%)
Sep 10, 2018 160.19 160.78 157.97 158.72 957,219 -0.33(-0.21%)
Sep 07, 2018 159.01 160.90 158.88 159.06 802,662 +0.06(+0.04%)
Sep 06, 2018 159.71 161.06 158.57 159.00 815,734 +0.21(+0.13%)
Sep 05, 2018 161.08 162.51 158.61 158.79 1,070,867 -2.36(-1.46%)
Sep 04, 2018 156.42 161.25 156.13 161.15 1,442,541 +5.18(+3.32%)
Aug 31, 2018 155.97 155.97 155.97 0 +2.12(+1.38%)
Aug 30, 2018 155.39 155.60 153.24 153.84 963,707 -1.67(-1.08%)
Aug 29, 2018 154.36 156.16 153.21 155.52 804,587 +1.39(+0.90%)
Aug 28, 2018 154.24 154.90 152.13 154.13 1,153,398 +0.12(+0.07%)
Aug 27, 2018 156.76 156.88 153.88 154.02 1,119,235 -2.26(-1.45%)
Aug 24, 2018 155.13 156.95 154.58 156.28 766,904 +1.05(+0.67%)
Aug 23, 2018 153.33 155.33 153.04 155.23 937,412 +2.41(+1.57%)
Aug 22, 2018 152.65 154.01 152.42 152.83 845,998 +0.55(+0.36%)
Aug 21, 2018 153.29 153.76 151.52 152.28 1,255,522 -0.66(-0.43%)
Aug 20, 2018 152.55 153.32 152.13 152.93 1,050,869 +1.06(+0.70%)
Aug 17, 2018 151.80 152.29 151.19 151.87 1,015,842 +0.22(+0.14%)
Aug 16, 2018 150.71 152.73 150.71 151.65 1,489,072 +1.39(+0.92%)
Aug 15, 2018 150.21 150.94 147.98 150.26 1,580,817 +1.81(+1.22%)
Aug 14, 2018 145.80 151.66 144.83 148.45 4,719,243 +10.74(+7.79%)
Aug 13, 2018 139.77 140.57 137.40 137.72 1,479,861 -1.44(-1.03%)
Aug 10, 2018 139.62 140.64 137.99 139.16 1,058,331 -1.37(-0.97%)
Aug 09, 2018 139.70 141.39 139.26 140.52 802,864 +1.31(+0.94%)
Aug 08, 2018 138.18 139.54 137.97 139.21 558,349 +1.19(+0.86%)
Aug 07, 2018 138.24 139.12 137.23 138.02 988,956 +0.06(+0.04%)
Aug 06, 2018 138.37 138.66 136.44 137.97 714,585 +0.40(+0.29%)
Aug 03, 2018 137.16 138.50 136.00 137.57 562,557 +1.35(+0.99%)
Aug 02, 2018 132.55 136.63 132.55 136.22 687,856 +3.34(+2.51%)
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.