Skip to main content

Advance Auto Parts Inc (NY: AAP )

148.36 -4.67 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 169.10 170.17 166.47 169.03 1,471,447 +0.04(+0.02%)
Nov 29, 2018 169.22 170.43 168.68 169.00 786,231 -1.22(-0.71%)
Nov 28, 2018 170.12 171.96 169.26 170.21 1,142,402 -0.31(-0.18%)
Nov 27, 2018 168.03 172.56 167.98 170.52 737,701 +1.47(+0.87%)
Nov 26, 2018 170.17 171.93 168.28 169.04 692,644 +0.46(+0.27%)
Nov 23, 2018 165.22 169.81 165.18 168.59 342,419 +2.45(+1.47%)
Nov 21, 2018 166.14 166.14 166.14 0 +2.99(+1.83%)
Nov 20, 2018 165.55 169.00 162.76 163.16 937,710 -5.92(-3.50%)
Nov 19, 2018 170.40 173.58 168.26 169.07 896,528 -1.39(-0.81%)
Nov 16, 2018 168.88 170.73 167.41 170.46 920,968 +0.15(+0.09%)
Nov 15, 2018 168.24 171.63 166.27 170.31 1,079,345 +1.30(+0.77%)
Nov 14, 2018 176.91 177.06 168.94 169.00 1,899,621 -6.70(-3.81%)
Nov 13, 2018 175.08 176.44 168.84 175.70 3,850,731 +16.80(+10.57%)
Nov 12, 2018 162.01 162.56 158.07 158.90 1,600,561 -3.92(-2.41%)
Nov 09, 2018 164.23 166.18 162.36 162.82 1,264,018 -1.21(-0.74%)
Nov 08, 2018 161.81 165.21 161.18 164.03 1,423,739 +1.85(+1.14%)
Nov 07, 2018 160.95 162.23 158.92 162.18 934,279 +2.30(+1.44%)
Nov 06, 2018 158.43 160.55 157.60 159.88 1,141,603 +2.84(+1.81%)
Nov 05, 2018 157.17 158.00 155.32 157.05 1,314,881 +0.10(+0.07%)
Nov 02, 2018 156.96 157.60 155.73 156.94 1,145,113 +1.42(+0.91%)
Nov 01, 2018 152.15 156.32 150.38 155.53 1,070,695 +3.57(+2.35%)
Oct 31, 2018 157.98 157.98 151.87 151.96 1,839,392 -4.96(-3.16%)
Oct 30, 2018 157.10 157.53 155.21 156.91 1,072,349 +0.09(+0.06%)
Oct 29, 2018 158.57 160.29 154.96 156.82 1,710,894 +0.31(+0.19%)
Oct 26, 2018 153.81 157.44 152.39 156.51 1,754,256 +1.31(+0.85%)
Oct 25, 2018 151.63 156.38 149.45 155.20 1,419,769 +3.80(+2.51%)
Oct 24, 2018 155.52 158.87 151.09 151.41 1,491,029 -4.56(-2.92%)
Oct 23, 2018 154.51 157.08 153.51 155.96 1,091,039 -0.76(-0.49%)
Oct 22, 2018 156.36 157.56 155.03 156.72 1,499,154 +0.42(+0.27%)
Oct 19, 2018 155.33 158.62 154.44 156.31 1,478,175 +2.04(+1.32%)
Oct 18, 2018 151.92 155.04 150.78 154.27 1,465,142 +2.48(+1.64%)
Oct 17, 2018 158.66 159.61 146.50 151.79 2,067,855 -8.36(-5.22%)
Oct 16, 2018 162.37 162.37 155.78 160.15 1,122,581 +1.37(+0.86%)
Oct 15, 2018 156.94 160.44 156.72 158.78 677,988 +1.72(+1.10%)
Oct 12, 2018 155.59 157.85 154.68 157.06 1,152,998 +3.88(+2.53%)
Oct 11, 2018 154.92 157.45 152.76 153.18 1,414,507 -2.03(-1.31%)
Oct 10, 2018 160.75 161.37 154.92 155.20 1,048,533 -5.44(-3.39%)
Oct 09, 2018 160.05 163.13 159.95 160.64 894,074 +0.50(+0.32%)
Oct 08, 2018 157.32 160.90 157.32 160.14 825,021 +2.41(+1.53%)
Oct 05, 2018 157.54 159.27 156.29 157.73 986,887 +0.11(+0.07%)
Oct 04, 2018 159.51 159.51 157.02 157.62 809,006 -1.80(-1.13%)
Oct 03, 2018 160.44 160.66 159.05 159.42 562,942 -0.76(-0.47%)
Oct 02, 2018 162.15 162.77 159.83 160.18 861,361 -1.14(-0.71%)
Oct 01, 2018 160.77 162.31 159.97 161.32 622,008 +1.21(+0.75%)
Sep 28, 2018 161.42 162.69 159.63 160.11 1,376,827 -1.39(-0.86%)
Sep 27, 2018 161.15 162.57 160.91 161.50 777,696 +0.44(+0.27%)
Sep 26, 2018 159.71 162.34 158.23 161.06 792,961 +1.91(+1.20%)
Sep 25, 2018 159.80 160.21 157.65 159.15 727,295 -0.31(-0.20%)
Sep 24, 2018 159.51 160.27 158.86 159.46 940,850 -0.75(-0.47%)
Sep 21, 2018 162.48 162.96 159.98 160.22 1,687,706 -1.06(-0.65%)
Sep 20, 2018 161.83 162.41 158.86 161.27 925,118 +0.01(+0.01%)
Sep 19, 2018 159.66 161.63 159.11 161.26 1,167,826 +1.85(+1.16%)
Sep 18, 2018 151.90 159.55 151.18 159.41 1,338,229 +3.95(+2.54%)
Sep 17, 2018 159.28 161.41 155.19 155.46 1,149,945 -1.85(-1.18%)
Sep 14, 2018 158.74 159.66 157.07 157.32 1,047,183 -1.22(-0.77%)
Sep 13, 2018 158.88 159.73 157.15 158.53 877,793 -0.35(-0.22%)
Sep 12, 2018 158.92 160.40 158.12 158.88 1,177,522 -0.13(-0.08%)
Sep 11, 2018 158.72 160.13 158.46 159.02 776,671 +0.29(+0.19%)
Sep 10, 2018 160.19 160.78 157.97 158.72 957,219 -0.33(-0.21%)
Sep 07, 2018 159.01 160.90 158.88 159.06 802,662 +0.06(+0.04%)
Sep 06, 2018 159.71 161.06 158.57 159.00 815,734 +0.21(+0.13%)
Sep 05, 2018 161.08 162.51 158.61 158.79 1,070,867 -2.36(-1.46%)
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.