Skip to main content

Advance Auto Parts Inc (NY: AAP )

70.50 -3.85 (-5.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 153.05 154.24 151.07 152.05 954,030 -0.41(-0.27%)
Apr 29, 2019 155.36 155.93 152.34 152.46 887,087 -3.13(-2.01%)
Apr 26, 2019 155.70 156.08 153.74 155.59 755,404 -0.41(-0.26%)
Apr 25, 2019 155.23 156.85 151.64 156.00 1,383,757 -1.12(-0.71%)
Apr 24, 2019 158.42 159.00 157.03 157.12 1,001,768 -0.56(-0.35%)
Apr 23, 2019 156.41 158.82 155.65 157.67 1,011,745 +2.19(+1.41%)
Apr 22, 2019 159.48 160.34 155.17 155.49 961,257 -4.86(-3.03%)
Apr 18, 2019 161.41 161.93 159.17 160.35 1,121,511 -1.29(-0.80%)
Apr 17, 2019 164.51 164.60 161.51 161.64 790,501 -2.87(-1.75%)
Apr 16, 2019 166.90 166.90 164.11 164.51 740,394 -1.35(-0.82%)
Apr 15, 2019 165.05 166.19 163.67 165.87 998,938 +1.21(+0.73%)
Apr 12, 2019 165.44 166.20 164.32 164.66 1,009,174 -0.78(-0.47%)
Apr 11, 2019 163.32 165.49 162.63 165.44 771,537 +1.97(+1.21%)
Apr 10, 2019 161.54 163.52 159.30 163.46 1,180,849 +2.88(+1.79%)
Apr 09, 2019 161.72 162.47 160.29 160.58 674,065 -1.77(-1.09%)
Apr 08, 2019 160.70 162.77 158.92 162.35 908,167 +0.74(+0.46%)
Apr 05, 2019 159.36 161.66 159.36 161.61 810,752 +2.54(+1.60%)
Apr 04, 2019 157.37 159.45 156.86 159.07 1,327,717 +2.11(+1.35%)
Apr 03, 2019 159.15 159.80 156.71 156.96 926,726 -1.51(-0.95%)
Apr 02, 2019 158.65 159.02 156.27 158.47 733,478 -0.27(-0.17%)
Apr 01, 2019 157.97 159.24 156.45 158.74 1,047,296 +2.83(+1.82%)
Mar 29, 2019 155.32 156.85 154.14 155.90 2,030,381 +1.63(+1.06%)
Mar 28, 2019 152.97 154.43 152.36 154.27 703,768 +1.70(+1.11%)
Mar 27, 2019 153.55 155.15 152.40 152.57 1,092,661 -1.26(-0.82%)
Mar 26, 2019 153.45 154.41 151.59 153.84 1,051,985 +0.45(+0.29%)
Mar 25, 2019 151.30 154.45 150.20 153.39 920,029 +2.69(+1.78%)
Mar 22, 2019 153.89 154.12 150.59 150.70 1,029,957 -3.87(-2.50%)
Mar 21, 2019 149.78 154.66 149.78 154.57 945,792 +4.55(+3.04%)
Mar 20, 2019 150.34 151.36 148.59 150.01 957,706 +0.67(+0.45%)
Mar 19, 2019 147.54 150.73 147.29 149.35 1,500,876 +1.69(+1.15%)
Mar 18, 2019 141.85 148.92 141.72 147.66 2,315,472 +6.15(+4.35%)
Mar 15, 2019 140.41 141.64 138.03 141.50 1,875,523 +0.77(+0.55%)
Mar 14, 2019 141.71 141.83 139.86 140.74 747,813 -0.64(-0.45%)
Mar 13, 2019 141.88 142.38 140.54 141.38 888,942 -0.16(-0.11%)
Mar 12, 2019 142.22 142.22 139.73 141.53 954,148 -0.54(-0.38%)
Mar 11, 2019 139.15 142.36 138.98 142.07 1,146,504 +3.37(+2.43%)
Mar 08, 2019 139.69 140.00 137.54 138.70 1,245,352 -2.16(-1.53%)
Mar 07, 2019 143.56 143.76 140.75 140.86 1,029,345 -3.51(-2.43%)
Mar 06, 2019 144.23 145.43 142.95 144.37 1,168,527 +0.60(+0.42%)
Mar 05, 2019 144.86 146.06 143.73 143.76 943,851 -1.00(-0.69%)
Mar 04, 2019 147.97 147.97 143.41 144.76 1,255,307 -2.03(-1.38%)
Mar 01, 2019 148.28 149.19 144.44 146.79 1,529,963 -1.06(-0.72%)
Feb 28, 2019 143.22 149.67 143.22 147.85 1,878,135 +3.18(+2.20%)
Feb 27, 2019 148.59 148.76 143.19 144.67 1,258,206 -4.22(-2.84%)
Feb 26, 2019 148.96 151.55 147.57 148.89 2,311,697 +4.76(+3.30%)
Feb 25, 2019 148.62 149.25 142.68 144.13 1,955,618 -3.44(-2.33%)
Feb 22, 2019 147.42 147.94 145.22 147.56 1,267,127 +0.15(+0.10%)
Feb 21, 2019 151.90 151.90 146.40 147.42 1,768,638 -4.29(-2.83%)
Feb 20, 2019 151.70 152.65 148.59 151.70 2,177,162 -1.04(-0.68%)
Feb 19, 2019 155.29 163.30 152.09 152.75 3,686,669 -2.60(-1.68%)
Feb 15, 2019 155.20 156.12 153.23 155.35 1,509,610 +1.14(+0.74%)
Feb 14, 2019 151.63 155.13 150.10 154.21 786,448 +2.08(+1.37%)
Feb 13, 2019 154.15 154.97 151.37 152.12 1,208,223 -1.31(-0.85%)
Feb 12, 2019 151.59 154.03 151.23 153.43 1,383,479 +2.52(+1.67%)
Feb 11, 2019 148.45 151.11 148.45 150.91 994,281 +2.49(+1.67%)
Feb 08, 2019 148.04 149.52 147.24 148.42 810,392 -0.66(-0.44%)
Feb 07, 2019 146.22 149.20 144.39 149.08 1,505,580 +5.40(+3.76%)
Feb 06, 2019 147.48 147.87 143.21 143.68 1,326,285 -3.88(-2.63%)
Feb 05, 2019 148.41 148.94 145.88 147.56 1,020,457 +0.10(+0.07%)
Feb 04, 2019 145.88 147.70 144.17 147.45 727,451 +2.11(+1.45%)
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.