Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 139.44 141.71 138.91 141.43 1,035,409 +2.23(+1.60%)
Jun 27, 2019 137.71 140.41 136.87 139.20 1,121,403 +1.63(+1.19%)
Jun 26, 2019 141.01 141.22 136.89 137.56 1,349,102 -4.19(-2.96%)
Jun 25, 2019 140.32 143.33 139.39 141.76 1,467,875 +1.99(+1.42%)
Jun 24, 2019 141.17 141.17 139.15 139.76 1,236,108 -0.84(-0.59%)
Jun 21, 2019 140.94 141.40 139.25 140.60 1,148,868 -0.03(-0.02%)
Jun 20, 2019 141.59 142.17 138.79 140.63 953,313 -0.40(-0.29%)
Jun 19, 2019 142.04 142.21 139.51 141.03 1,191,247 -0.97(-0.68%)
Jun 18, 2019 139.79 142.21 139.70 142.00 1,302,483 +2.83(+2.04%)
Jun 17, 2019 139.88 141.09 139.10 139.17 756,979 -0.05(-0.04%)
Jun 14, 2019 138.21 140.03 137.86 139.22 838,463 +1.09(+0.79%)
Jun 13, 2019 138.18 140.05 137.75 138.13 888,385 +0.06(+0.05%)
Jun 12, 2019 139.49 140.03 136.68 138.07 868,468 -1.49(-1.07%)
Jun 11, 2019 141.02 141.09 137.87 139.56 1,601,965 -1.24(-0.88%)
Jun 10, 2019 143.41 144.63 139.53 140.80 1,141,494 -1.68(-1.18%)
Jun 07, 2019 142.25 144.11 141.76 142.48 723,106 +0.41(+0.29%)
Jun 06, 2019 141.83 142.53 140.71 142.07 1,002,603 +0.27(+0.19%)
Jun 05, 2019 142.40 143.09 139.99 141.80 1,191,753 +0.00(+0.00%)
Jun 04, 2019 141.75 142.91 141.02 141.80 1,099,360 +1.32(+0.94%)
Jun 03, 2019 141.62 141.69 139.25 140.48 1,203,913 -1.68(-1.18%)
May 31, 2019 143.08 143.65 141.61 142.16 1,621,538 -4.03(-2.75%)
May 30, 2019 143.80 147.28 143.48 146.19 1,177,768 +3.31(+2.32%)
May 29, 2019 141.41 143.14 139.01 142.87 1,815,635 +1.12(+0.79%)
May 28, 2019 145.12 146.06 141.75 141.75 1,316,555 -3.24(-2.23%)
May 24, 2019 146.49 147.12 142.60 144.99 2,319,894 -1.57(-1.07%)
May 23, 2019 151.86 153.16 145.41 146.56 2,835,066 -5.95(-3.90%)
May 22, 2019 151.96 156.82 150.96 152.51 3,933,802 +4.58(+3.09%)
May 21, 2019 145.85 148.32 143.67 147.94 1,984,497 +2.44(+1.68%)
May 20, 2019 144.31 146.92 144.18 145.50 1,869,513 +0.61(+0.42%)
May 17, 2019 143.00 146.44 142.78 144.88 1,249,735 +0.63(+0.44%)
May 16, 2019 142.89 145.53 141.35 144.25 1,378,746 +1.33(+0.93%)
May 15, 2019 142.01 143.03 140.55 142.92 853,699 +0.07(+0.05%)
May 14, 2019 141.76 143.89 140.41 142.85 1,322,253 +0.35(+0.24%)
May 13, 2019 142.28 143.08 140.70 142.50 1,521,422 -2.52(-1.74%)
May 10, 2019 146.05 146.05 141.69 145.02 886,656 -1.62(-1.11%)
May 09, 2019 144.29 146.75 143.24 146.64 963,380 +1.16(+0.80%)
May 08, 2019 146.85 147.16 144.66 145.48 639,112 -1.87(-1.27%)
May 07, 2019 147.74 149.12 146.42 147.35 1,166,050 -1.22(-0.82%)
May 06, 2019 147.72 150.01 146.59 148.57 1,328,621 -1.17(-0.78%)
May 03, 2019 153.21 153.52 149.67 149.74 828,759 -3.22(-2.10%)
May 02, 2019 150.46 153.36 149.77 152.96 1,258,786 +2.71(+1.80%)
May 01, 2019 152.37 152.85 150.11 150.26 1,006,565 -2.28(-1.50%)
Apr 30, 2019 153.54 154.73 151.56 152.54 950,970 -0.41(-0.27%)
Apr 29, 2019 155.86 156.43 152.84 152.95 884,242 -3.14(-2.01%)
Apr 26, 2019 156.20 156.59 154.24 156.09 752,981 -0.41(-0.26%)
Apr 25, 2019 155.73 157.36 152.13 156.50 1,379,319 -1.12(-0.71%)
Apr 24, 2019 158.93 159.52 157.53 157.62 998,555 -0.56(-0.35%)
Apr 23, 2019 156.92 159.33 156.16 158.18 1,008,500 +2.19(+1.41%)
Apr 22, 2019 160.00 160.86 155.67 155.99 958,174 -4.88(-3.03%)
Apr 18, 2019 161.93 162.46 159.69 160.87 1,117,915 -1.29(-0.80%)
Apr 17, 2019 165.04 165.13 162.03 162.16 787,965 -2.88(-1.75%)
Apr 16, 2019 167.44 167.44 164.64 165.04 738,020 -1.36(-0.82%)
Apr 15, 2019 165.58 166.72 164.19 166.40 995,734 +1.21(+0.73%)
Apr 12, 2019 165.97 166.74 164.85 165.19 1,005,938 -0.78(-0.47%)
Apr 11, 2019 163.85 166.02 163.15 165.97 769,062 +1.98(+1.21%)
Apr 10, 2019 162.06 164.04 159.81 163.99 1,177,062 +2.89(+1.79%)
Apr 09, 2019 162.25 163.00 160.81 161.10 671,903 -1.78(-1.09%)
Apr 08, 2019 161.22 163.29 159.43 162.88 905,254 +0.74(+0.46%)
Apr 05, 2019 159.87 162.18 159.87 162.13 808,152 +2.55(+1.60%)
Apr 04, 2019 157.88 159.96 157.37 159.59 1,323,459 +2.12(+1.35%)
Apr 03, 2019 159.66 160.31 157.22 157.47 923,754 -1.51(-0.95%)
Apr 02, 2019 159.16 159.53 156.77 158.98 731,126 -0.27(-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.