Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 159.35 160.59 157.30 158.32 916,271 -0.43(-0.27%)
Apr 29, 2019 161.76 162.36 158.62 158.75 851,977 -3.25(-2.01%)
Apr 26, 2019 162.12 162.52 160.08 162.00 725,506 -0.43(-0.26%)
Apr 25, 2019 161.63 163.31 157.89 162.43 1,328,990 -1.16(-0.71%)
Apr 24, 2019 164.95 165.56 163.50 163.59 962,120 -0.58(-0.35%)
Apr 23, 2019 162.86 165.36 162.07 164.17 971,702 +2.28(+1.41%)
Apr 22, 2019 166.06 166.95 161.56 161.90 923,212 -5.06(-3.03%)
Apr 18, 2019 168.06 168.61 165.73 166.96 1,077,124 -1.34(-0.80%)
Apr 17, 2019 171.29 171.39 168.17 168.30 759,214 -2.99(-1.74%)
Apr 16, 2019 173.78 173.78 170.87 171.29 711,091 -1.41(-0.82%)
Apr 15, 2019 171.85 173.03 170.41 172.70 959,402 +1.26(+0.73%)
Apr 12, 2019 172.25 173.05 171.09 171.44 969,233 -0.81(-0.47%)
Apr 11, 2019 170.05 172.31 169.33 172.25 741,001 +2.06(+1.21%)
Apr 10, 2019 168.20 170.25 165.87 170.20 1,134,113 +3.00(+1.79%)
Apr 09, 2019 168.39 169.17 166.89 167.20 647,387 -1.85(-1.09%)
Apr 08, 2019 167.32 169.47 165.47 169.04 872,224 +0.77(+0.46%)
Apr 05, 2019 165.92 168.32 165.92 168.27 778,664 +2.65(+1.60%)
Apr 04, 2019 163.86 166.02 163.32 165.63 1,275,169 +2.20(+1.35%)
Apr 03, 2019 165.70 166.38 163.17 163.43 890,048 -1.57(-0.95%)
Apr 02, 2019 165.19 165.57 162.71 165.00 704,448 -0.28(-0.17%)
Apr 01, 2019 164.48 165.80 162.90 165.28 1,005,846 +2.95(+1.82%)
Mar 29, 2019 161.72 163.31 160.49 162.32 1,950,023 +1.69(+1.05%)
Mar 28, 2019 159.27 160.79 158.64 160.63 675,914 +1.77(+1.11%)
Mar 27, 2019 159.88 161.54 158.68 158.86 1,049,416 -1.31(-0.82%)
Mar 26, 2019 159.77 160.77 157.83 160.17 1,010,349 +0.47(+0.29%)
Mar 25, 2019 157.54 160.82 156.38 159.71 883,616 +2.80(+1.78%)
Mar 22, 2019 160.23 160.47 156.79 156.91 989,193 -4.03(-2.50%)
Mar 21, 2019 155.95 161.03 155.95 160.94 908,359 +4.74(+3.03%)
Mar 20, 2019 156.54 157.59 154.71 156.19 919,802 +0.69(+0.45%)
Mar 19, 2019 153.62 156.94 153.36 155.50 1,441,474 +1.76(+1.14%)
Mar 18, 2019 147.70 155.05 147.56 153.74 2,223,829 +6.40(+4.35%)
Mar 15, 2019 146.19 147.48 143.72 147.34 1,801,293 +0.80(+0.55%)
Mar 14, 2019 147.55 147.68 145.62 146.54 718,216 -0.67(-0.45%)
Mar 13, 2019 147.73 148.25 146.34 147.20 853,759 -0.16(-0.11%)
Mar 12, 2019 148.08 148.08 145.49 147.37 916,384 -0.56(-0.38%)
Mar 11, 2019 144.88 148.23 144.71 147.93 1,101,127 +3.51(+2.43%)
Mar 08, 2019 145.44 145.77 143.21 144.41 1,196,063 -2.25(-1.53%)
Mar 07, 2019 149.48 149.69 146.55 146.66 988,605 -3.65(-2.43%)
Mar 06, 2019 150.17 151.42 148.84 150.31 1,122,279 +0.63(+0.42%)
Mar 05, 2019 150.83 152.07 149.65 149.69 906,495 -1.04(-0.69%)
Mar 04, 2019 154.07 154.07 149.31 150.72 1,205,624 -2.11(-1.38%)
Mar 01, 2019 154.39 155.34 150.39 152.84 1,469,410 -1.10(-0.72%)
Feb 28, 2019 149.12 155.83 149.12 153.94 1,803,802 +3.31(+2.20%)
Feb 27, 2019 154.71 154.89 149.09 150.63 1,208,408 -4.40(-2.84%)
Feb 26, 2019 155.10 157.79 153.65 155.03 2,220,204 +4.96(+3.30%)
Feb 25, 2019 154.75 155.41 148.55 150.07 1,878,218 -3.58(-2.33%)
Feb 22, 2019 153.49 154.03 151.21 153.65 1,216,976 +0.15(+0.10%)
Feb 21, 2019 158.16 158.16 152.44 153.49 1,698,639 -4.46(-2.82%)
Feb 20, 2019 157.96 158.94 154.71 157.96 2,090,994 -1.08(-0.68%)
Feb 19, 2019 161.69 170.03 158.35 159.04 3,540,757 -2.71(-1.68%)
Feb 15, 2019 161.60 162.55 159.54 161.75 1,449,863 +1.19(+0.74%)
Feb 14, 2019 157.88 161.52 156.29 160.56 755,322 +2.17(+1.37%)
Feb 13, 2019 160.50 161.36 157.60 158.39 1,160,404 -1.36(-0.85%)
Feb 12, 2019 157.83 160.37 157.46 159.75 1,328,723 +2.63(+1.67%)
Feb 11, 2019 154.57 157.34 154.57 157.13 954,929 +2.59(+1.68%)
Feb 08, 2019 154.14 155.68 153.31 154.54 778,318 -0.69(-0.44%)
Feb 07, 2019 152.25 155.35 150.34 155.22 1,445,992 +5.62(+3.76%)
Feb 06, 2019 153.56 153.96 149.11 149.60 1,273,793 -4.03(-2.63%)
Feb 05, 2019 154.52 155.08 151.89 153.63 980,069 +0.10(+0.07%)
Feb 04, 2019 151.89 153.79 150.12 153.53 698,660 +2.20(+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.