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 (%)
Oct 31, 2019 154.45 154.76 151.83 153.16 876,915 -1.40(-0.91%)
Oct 30, 2019 154.59 156.06 153.47 154.57 765,493 -0.36(-0.23%)
Oct 29, 2019 156.74 157.35 154.59 154.93 697,533 -1.94(-1.24%)
Oct 28, 2019 156.44 158.34 155.76 156.87 1,038,478 +0.80(+0.51%)
Oct 25, 2019 156.95 159.96 155.86 156.07 682,212 -1.18(-0.75%)
Oct 24, 2019 158.78 160.77 156.76 157.25 1,330,515 +1.59(+1.02%)
Oct 23, 2019 155.78 157.12 153.90 155.65 745,703 -0.81(-0.52%)
Oct 22, 2019 156.86 157.66 154.72 156.46 613,435 -0.05(-0.03%)
Oct 21, 2019 155.10 156.81 154.59 156.51 705,633 +2.38(+1.55%)
Oct 18, 2019 154.15 155.29 151.51 154.13 681,893 -0.24(-0.15%)
Oct 17, 2019 153.18 155.27 152.00 154.36 776,156 +0.94(+0.61%)
Oct 16, 2019 150.08 154.92 150.07 153.42 927,415 +2.85(+1.89%)
Oct 15, 2019 149.64 151.99 148.14 150.57 658,986 +2.27(+1.53%)
Oct 14, 2019 149.07 150.10 148.08 148.30 462,828 -1.17(-0.78%)
Oct 11, 2019 148.48 150.83 148.38 149.47 741,830 +2.46(+1.67%)
Oct 10, 2019 145.74 147.45 145.01 147.01 777,442 +1.45(+1.00%)
Oct 09, 2019 145.75 146.47 144.46 145.56 682,310 +0.07(+0.05%)
Oct 08, 2019 147.62 147.90 144.46 145.48 976,496 -3.71(-2.49%)
Oct 07, 2019 149.97 151.18 148.09 149.20 1,282,802 -1.57(-1.04%)
Oct 04, 2019 150.39 151.40 148.19 150.77 795,295 +0.08(+0.05%)
Oct 03, 2019 153.28 153.46 149.19 150.69 977,467 -2.92(-1.90%)
Oct 02, 2019 156.74 157.30 152.66 153.62 1,034,756 -4.08(-2.59%)
Oct 01, 2019 156.10 158.03 154.54 157.70 1,153,355 +1.78(+1.14%)
Sep 30, 2019 152.41 156.46 152.21 155.92 1,052,037 +3.51(+2.30%)
Sep 27, 2019 151.89 153.11 151.25 152.41 564,143 +1.23(+0.81%)
Sep 26, 2019 152.78 152.78 149.41 151.19 774,836 -1.79(-1.17%)
Sep 25, 2019 150.09 153.34 149.77 152.98 855,398 +2.88(+1.92%)
Sep 24, 2019 153.16 154.23 149.62 150.09 1,340,973 -1.88(-1.24%)
Sep 23, 2019 147.57 152.31 146.85 151.98 1,327,547 +5.21(+3.55%)
Sep 20, 2019 144.16 147.81 143.94 146.76 1,120,329 +2.72(+1.89%)
Sep 19, 2019 144.92 145.70 143.58 144.04 756,859 -0.88(-0.60%)
Sep 18, 2019 146.91 147.35 143.77 144.92 709,227 -2.15(-1.46%)
Sep 17, 2019 146.47 147.94 144.87 147.06 893,529 +0.00(+0.00%)
Sep 16, 2019 147.00 149.13 146.71 147.06 960,352 -0.88(-0.59%)
Sep 13, 2019 149.92 150.13 145.91 147.94 1,057,623 +1.70(+1.16%)
Sep 12, 2019 150.77 150.91 146.13 146.25 1,234,675 -3.45(-2.30%)
Sep 11, 2019 146.02 149.72 145.75 149.69 1,252,302 +3.92(+2.69%)
Sep 10, 2019 138.87 146.41 138.32 145.77 1,489,130 +6.85(+4.93%)
Sep 09, 2019 138.90 139.28 137.17 138.92 1,103,598 +0.21(+0.15%)
Sep 06, 2019 138.41 139.15 137.88 138.72 868,193 +0.62(+0.45%)
Sep 05, 2019 134.82 138.63 134.81 138.09 817,796 +4.39(+3.28%)
Sep 04, 2019 133.40 134.10 130.52 133.70 1,310,869 +1.44(+1.09%)
Sep 03, 2019 129.27 132.33 128.88 132.26 1,063,901 +2.27(+1.75%)
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%)
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.