Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.47 +0.15 (+0.17%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 158.47 159.75 156.95 159.25 1,043,937 +2.84(+1.82%)
Mar 29, 2019 155.81 157.36 154.63 156.40 2,023,869 +1.63(+1.05%)
Mar 28, 2019 153.46 154.93 152.85 154.77 701,511 +1.71(+1.11%)
Mar 27, 2019 154.04 155.65 152.89 153.06 1,089,157 -1.27(-0.82%)
Mar 26, 2019 153.94 154.91 152.07 154.33 1,048,611 +0.45(+0.29%)
Mar 25, 2019 151.79 154.95 150.68 153.88 917,078 +2.70(+1.78%)
Mar 22, 2019 154.38 154.61 151.07 151.18 1,026,654 -3.88(-2.50%)
Mar 21, 2019 150.26 155.16 150.26 155.06 942,758 +4.57(+3.03%)
Mar 20, 2019 150.83 151.84 149.07 150.50 954,635 +0.67(+0.45%)
Mar 19, 2019 148.01 151.21 147.76 149.83 1,496,062 +1.70(+1.14%)
Mar 18, 2019 142.31 149.40 142.18 148.13 2,308,045 +6.17(+4.35%)
Mar 15, 2019 140.86 142.10 138.48 141.96 1,869,508 +0.77(+0.55%)
Mar 14, 2019 142.16 142.29 140.31 141.19 745,414 -0.64(-0.45%)
Mar 13, 2019 142.34 142.84 141.00 141.83 886,091 -0.16(-0.11%)
Mar 12, 2019 142.68 142.68 140.18 141.99 951,088 -0.54(-0.38%)
Mar 11, 2019 139.59 142.82 139.43 142.53 1,142,827 +3.38(+2.43%)
Mar 08, 2019 140.14 140.45 137.98 139.15 1,241,358 -2.16(-1.53%)
Mar 07, 2019 144.02 144.22 141.20 141.31 1,026,043 -3.52(-2.43%)
Mar 06, 2019 144.69 145.89 143.41 144.83 1,164,780 +0.61(+0.42%)
Mar 05, 2019 145.32 146.53 144.19 144.22 940,824 -1.00(-0.69%)
Mar 04, 2019 148.45 148.45 143.87 145.22 1,251,281 -2.03(-1.38%)
Mar 01, 2019 148.75 149.67 144.90 147.26 1,525,056 -1.06(-0.72%)
Feb 28, 2019 143.68 150.15 143.68 148.32 1,872,112 +3.19(+2.20%)
Feb 27, 2019 149.07 149.24 143.65 145.13 1,254,170 -4.24(-2.84%)
Feb 26, 2019 149.44 152.04 148.05 149.37 2,304,282 +4.78(+3.30%)
Feb 25, 2019 149.10 149.74 143.13 144.59 1,949,346 -3.45(-2.33%)
Feb 22, 2019 147.89 148.41 145.69 148.04 1,263,063 +0.15(+0.10%)
Feb 21, 2019 152.38 152.38 146.87 147.89 1,762,966 -4.30(-2.83%)
Feb 20, 2019 152.19 153.14 149.07 152.19 2,170,180 -1.04(-0.68%)
Feb 19, 2019 155.79 163.83 152.58 153.24 3,674,845 -2.61(-1.68%)
Feb 15, 2019 155.70 156.62 153.72 155.85 1,504,769 +1.15(+0.74%)
Feb 14, 2019 152.12 155.63 150.59 154.70 783,926 +2.09(+1.37%)
Feb 13, 2019 154.65 155.47 151.85 152.61 1,204,348 -1.31(-0.85%)
Feb 12, 2019 152.07 154.52 151.72 153.93 1,379,041 +2.53(+1.67%)
Feb 11, 2019 148.93 151.60 148.93 151.39 991,092 +2.49(+1.67%)
Feb 08, 2019 148.51 150.00 147.72 148.90 807,793 -0.66(-0.44%)
Feb 07, 2019 146.69 149.68 144.86 149.56 1,500,751 +5.42(+3.76%)
Feb 06, 2019 147.96 148.34 143.66 144.14 1,322,031 -3.89(-2.63%)
Feb 05, 2019 148.88 149.42 146.35 148.03 1,017,185 +0.10(+0.07%)
Feb 04, 2019 146.35 148.18 144.64 147.93 725,118 +2.12(+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.