Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 154.34 154.34 154.34 0 +2.10(+1.38%)
Aug 30, 2018 153.76 153.97 151.63 152.24 973,890 -1.66(-1.08%)
Aug 29, 2018 152.75 154.52 151.61 153.89 813,089 +1.37(+0.90%)
Aug 28, 2018 152.62 153.28 150.54 152.52 1,165,586 +0.11(+0.07%)
Aug 27, 2018 155.12 155.24 152.27 152.41 1,131,061 -2.24(-1.45%)
Aug 24, 2018 153.51 155.31 152.96 154.65 775,007 +1.03(+0.67%)
Aug 23, 2018 151.73 153.70 151.44 153.61 947,317 +2.38(+1.57%)
Aug 22, 2018 151.05 152.40 150.82 151.23 854,937 +0.55(+0.36%)
Aug 21, 2018 151.69 152.15 149.93 150.68 1,268,788 -0.65(-0.43%)
Aug 20, 2018 150.96 151.72 150.54 151.33 1,061,972 +1.05(+0.70%)
Aug 17, 2018 150.21 150.69 149.61 150.28 1,026,576 +0.22(+0.14%)
Aug 16, 2018 149.13 151.14 149.13 150.06 1,504,806 +1.37(+0.92%)
Aug 15, 2018 148.64 149.36 146.43 148.69 1,597,520 +1.79(+1.22%)
Aug 14, 2018 144.28 150.07 143.32 146.90 4,769,108 +10.62(+7.80%)
Aug 13, 2018 138.31 139.10 135.96 136.28 1,495,497 -1.42(-1.03%)
Aug 10, 2018 138.16 139.17 136.54 137.70 1,069,514 -1.36(-0.97%)
Aug 09, 2018 138.24 139.91 137.80 139.06 811,347 +1.30(+0.94%)
Aug 08, 2018 136.73 138.09 136.52 137.76 564,249 +1.18(+0.86%)
Aug 07, 2018 136.80 137.66 135.80 136.58 999,405 +0.06(+0.04%)
Aug 06, 2018 136.92 137.21 135.01 136.52 722,136 +0.40(+0.29%)
Aug 03, 2018 135.72 137.05 134.58 136.13 568,501 +1.34(+0.99%)
Aug 02, 2018 131.16 135.20 131.16 134.79 695,124 +3.30(+2.51%)
Aug 01, 2018 132.21 133.08 131.41 131.49 574,182 -1.39(-1.05%)
Jul 31, 2018 132.54 133.59 131.54 132.88 492,148 +0.52(+0.39%)
Jul 30, 2018 131.58 133.04 131.34 132.37 455,035 +0.78(+0.59%)
Jul 27, 2018 133.99 134.67 131.18 131.58 393,455 -1.82(-1.36%)
Jul 26, 2018 132.67 135.31 132.03 133.40 824,534 +1.23(+0.93%)
Jul 25, 2018 131.16 132.34 130.47 132.17 844,764 +0.45(+0.34%)
Jul 24, 2018 136.52 136.57 131.23 131.72 850,724 -4.39(-3.23%)
Jul 23, 2018 133.74 136.62 133.74 136.11 729,220 +1.87(+1.40%)
Jul 20, 2018 134.41 134.96 133.35 134.24 622,624 -0.66(-0.49%)
Jul 19, 2018 131.58 135.21 131.20 134.90 1,194,335 +3.20(+2.43%)
Jul 18, 2018 131.90 132.52 130.87 131.70 728,880 -0.29(-0.22%)
Jul 17, 2018 130.93 132.94 130.93 131.99 860,027 +0.57(+0.44%)
Jul 16, 2018 131.41 132.23 130.80 131.41 536,856 +0.31(+0.24%)
Jul 13, 2018 131.07 133.32 130.71 131.10 887,504 +0.52(+0.40%)
Jul 12, 2018 132.07 132.56 130.02 130.59 468,955 -0.27(-0.21%)
Jul 11, 2018 131.56 131.56 128.31 130.86 754,936 -1.48(-1.12%)
Jul 10, 2018 132.61 133.52 131.16 132.34 1,023,794 -0.28(-0.21%)
Jul 09, 2018 129.46 133.21 129.34 132.62 1,010,554 +3.56(+2.76%)
Jul 06, 2018 129.11 129.84 127.98 129.06 945,338 +1.23(+0.96%)
Jul 05, 2018 127.44 127.87 126.08 127.83 1,017,156 +0.80(+0.63%)
Jul 03, 2018 127.03 127.03 127.03 0 +0.29(+0.23%)
Jul 02, 2018 127.02 127.17 125.53 126.74 704,140 -0.94(-0.74%)
Jun 29, 2018 127.78 129.72 127.28 127.68 770,845 +0.56(+0.44%)
Jun 28, 2018 126.27 128.13 125.44 127.12 1,105,076 +0.69(+0.54%)
Jun 27, 2018 129.01 129.55 126.09 126.44 1,195,078 -2.53(-1.96%)
Jun 26, 2018 129.39 130.94 128.39 128.97 792,452 -0.19(-0.15%)
Jun 25, 2018 129.79 129.83 127.22 129.16 973,444 -1.49(-1.14%)
Jun 22, 2018 134.94 134.94 129.66 130.64 1,496,309 -0.61(-0.47%)
Jun 21, 2018 130.88 131.82 129.65 131.25 833,032 +0.38(+0.29%)
Jun 20, 2018 130.92 131.88 129.29 130.88 903,314 +0.81(+0.62%)
Jun 19, 2018 128.75 130.89 128.28 130.07 1,048,491 +0.06(+0.04%)
Jun 18, 2018 128.04 130.15 127.75 130.01 1,307,674 +1.02(+0.79%)
Jun 15, 2018 129.16 125.56 129.00 1,757,439 +3.44(+2.74%)
Jun 14, 2018 125.34 126.02 124.69 125.56 867,809 +0.77(+0.62%)
Jun 13, 2018 125.43 125.63 123.67 124.78 819,861 -0.90(-0.72%)
Jun 12, 2018 125.70 126.73 124.92 125.69 943,839 +0.86(+0.69%)
Jun 11, 2018 124.37 125.25 123.52 124.83 931,033 +0.96(+0.77%)
Jun 08, 2018 122.18 124.77 120.86 123.87 918,432 +1.56(+1.28%)
Jun 07, 2018 123.20 124.13 121.94 122.31 1,601,431 -0.51(-0.41%)
Jun 06, 2018 123.67 121.77 122.82 1,247,400 +0.60(+0.49%)
Jun 05, 2018 122.05 123.07 121.55 122.22 936,942 +0.04(+0.03%)
Jun 04, 2018 121.32 124.13 121.31 122.18 1,072,408 +1.48(+1.22%)
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.