Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.62 -1.49 (-1.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 147.57 154.20 147.57 152.33 1,822,862 +3.28(+2.20%)
Feb 27, 2019 153.09 153.27 147.53 149.05 1,221,177 -4.35(-2.84%)
Feb 26, 2019 153.48 156.14 152.05 153.40 2,243,663 +4.91(+3.30%)
Feb 25, 2019 153.13 153.78 147.00 148.50 1,898,064 -3.54(-2.33%)
Feb 22, 2019 151.89 152.42 149.63 152.04 1,229,835 +0.15(+0.10%)
Feb 21, 2019 156.50 156.50 150.84 151.89 1,716,587 -4.42(-2.83%)
Feb 20, 2019 156.30 157.27 153.09 156.30 2,113,088 -1.07(-0.68%)
Feb 19, 2019 160.00 168.25 156.70 157.38 3,578,170 -2.68(-1.68%)
Feb 15, 2019 159.91 160.85 157.88 160.06 1,465,182 +1.18(+0.74%)
Feb 14, 2019 156.23 159.84 154.66 158.88 763,303 +2.15(+1.37%)
Feb 13, 2019 158.83 159.68 155.96 156.74 1,172,665 -1.35(-0.85%)
Feb 12, 2019 156.18 158.69 155.82 158.08 1,342,763 +2.60(+1.67%)
Feb 11, 2019 152.95 155.69 152.95 155.49 965,019 +2.56(+1.68%)
Feb 08, 2019 152.53 154.05 151.71 152.92 786,542 -0.68(-0.44%)
Feb 07, 2019 150.65 153.72 148.77 153.60 1,461,271 +5.56(+3.76%)
Feb 06, 2019 151.95 152.35 147.55 148.04 1,287,252 -3.99(-2.63%)
Feb 05, 2019 152.91 153.46 150.31 152.03 990,425 +0.10(+0.07%)
Feb 04, 2019 150.31 152.18 148.54 151.93 706,042 +2.18(+1.45%)
Feb 01, 2019 150.56 152.24 149.27 149.75 999,905 -0.15(-0.10%)
Jan 31, 2019 149.15 150.76 146.68 149.90 1,684,970 +0.15(+0.10%)
Jan 30, 2019 147.07 150.84 146.51 149.75 1,079,587 +3.44(+2.35%)
Jan 29, 2019 145.15 146.37 142.89 146.31 1,142,992 +0.50(+0.34%)
Jan 28, 2019 142.79 145.99 141.28 145.81 1,392,804 +1.54(+1.07%)
Jan 25, 2019 147.67 147.67 141.46 144.27 1,912,405 -2.91(-1.98%)
Jan 24, 2019 154.89 155.33 146.55 147.18 1,378,482 -7.55(-4.88%)
Jan 23, 2019 154.46 156.87 152.69 154.73 1,282,771 +0.19(+0.12%)
Jan 22, 2019 156.94 158.58 152.78 154.54 1,470,114 -3.28(-2.08%)
Jan 18, 2019 157.46 158.92 154.10 157.82 1,887,447 +1.25(+0.80%)
Jan 17, 2019 152.53 157.64 152.07 156.57 1,533,294 +3.62(+2.36%)
Jan 16, 2019 151.49 152.97 149.74 152.95 1,230,837 +2.03(+1.35%)
Jan 15, 2019 149.35 152.84 148.80 150.92 1,087,180 +1.47(+0.98%)
Jan 14, 2019 148.57 150.17 147.54 149.45 1,388,793 -0.66(-0.44%)
Jan 11, 2019 154.90 156.70 149.95 150.11 1,380,113 -5.32(-3.42%)
Jan 10, 2019 153.51 155.58 151.37 155.43 1,047,058 +0.60(+0.39%)
Jan 09, 2019 153.18 156.11 151.81 154.82 1,518,578 +4.15(+2.76%)
Jan 08, 2019 152.55 153.43 148.00 150.67 1,703,526 -1.06(-0.70%)
Jan 07, 2019 152.24 154.02 147.67 151.73 2,189,714 +2.19(+1.47%)
Jan 04, 2019 154.58 154.89 149.22 149.53 1,511,275 -3.80(-2.48%)
Jan 03, 2019 148.99 154.49 148.53 153.34 1,601,264 +4.64(+3.12%)
Jan 02, 2019 147.04 150.58 144.84 148.70 1,371,075 +0.43(+0.29%)
Dec 31, 2018 146.94 148.47 145.94 148.26 799,074 +1.88(+1.29%)
Dec 28, 2018 146.27 148.11 144.67 146.38 1,072,017 +0.72(+0.50%)
Dec 27, 2018 144.48 145.73 140.84 145.65 1,137,551 -0.32(-0.22%)
Dec 26, 2018 140.97 146.07 140.32 145.97 1,022,330 +5.75(+4.10%)
Dec 24, 2018 142.21 143.12 139.70 140.22 689,366 -2.34(-1.64%)
Dec 21, 2018 142.72 146.78 141.55 142.57 1,988,978 -1.03(-0.71%)
Dec 20, 2018 146.21 147.03 141.85 143.59 1,910,571 -3.35(-2.28%)
Dec 19, 2018 149.38 151.06 146.29 146.94 1,247,590 -2.00(-1.34%)
Dec 18, 2018 150.60 153.32 148.55 148.94 1,394,425 -0.56(-0.38%)
Dec 17, 2018 153.05 153.17 148.84 149.50 1,300,191 -4.65(-3.02%)
Dec 14, 2018 155.59 158.48 153.79 154.15 1,028,975 -2.36(-1.51%)
Dec 13, 2018 157.02 158.11 155.43 156.52 1,071,087 -0.65(-0.41%)
Dec 12, 2018 157.14 158.94 156.36 157.17 1,552,312 +1.11(+0.71%)
Dec 11, 2018 157.82 158.96 155.31 156.06 914,926 -0.35(-0.22%)
Dec 10, 2018 157.95 157.96 153.81 156.40 1,563,013 -1.34(-0.85%)
Dec 07, 2018 164.36 166.84 157.54 157.74 809,262 -7.69(-4.65%)
Dec 06, 2018 165.95 166.60 160.72 165.43 1,303,212 -2.29(-1.36%)
Dec 04, 2018 169.53 171.05 165.30 167.72 1,646,255 +0.28(+0.17%)
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.