Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 155.97 155.97 155.97 0 +2.12(+1.38%)
Aug 30, 2018 155.39 155.60 153.24 153.84 963,707 -1.67(-1.08%)
Aug 29, 2018 154.36 156.16 153.21 155.52 804,587 +1.39(+0.90%)
Aug 28, 2018 154.24 154.90 152.13 154.13 1,153,398 +0.12(+0.07%)
Aug 27, 2018 156.76 156.88 153.88 154.02 1,119,235 -2.26(-1.45%)
Aug 24, 2018 155.13 156.95 154.58 156.28 766,904 +1.05(+0.67%)
Aug 23, 2018 153.33 155.33 153.04 155.23 937,412 +2.41(+1.57%)
Aug 22, 2018 152.65 154.01 152.42 152.83 845,998 +0.55(+0.36%)
Aug 21, 2018 153.29 153.76 151.52 152.28 1,255,522 -0.66(-0.43%)
Aug 20, 2018 152.55 153.32 152.13 152.93 1,050,869 +1.06(+0.70%)
Aug 17, 2018 151.80 152.29 151.19 151.87 1,015,842 +0.22(+0.14%)
Aug 16, 2018 150.71 152.73 150.71 151.65 1,489,072 +1.39(+0.92%)
Aug 15, 2018 150.21 150.94 147.98 150.26 1,580,817 +1.81(+1.22%)
Aug 14, 2018 145.80 151.66 144.83 148.45 4,719,243 +10.74(+7.79%)
Aug 13, 2018 139.77 140.57 137.40 137.72 1,479,861 -1.44(-1.03%)
Aug 10, 2018 139.62 140.64 137.99 139.16 1,058,331 -1.37(-0.97%)
Aug 09, 2018 139.70 141.39 139.26 140.52 802,864 +1.31(+0.94%)
Aug 08, 2018 138.18 139.54 137.97 139.21 558,349 +1.19(+0.86%)
Aug 07, 2018 138.24 139.12 137.23 138.02 988,956 +0.06(+0.04%)
Aug 06, 2018 138.37 138.66 136.44 137.97 714,585 +0.40(+0.29%)
Aug 03, 2018 137.16 138.50 136.00 137.57 562,557 +1.35(+0.99%)
Aug 02, 2018 132.55 136.63 132.55 136.22 687,856 +3.34(+2.51%)
Aug 01, 2018 133.61 134.49 132.79 132.88 568,179 -1.41(-1.05%)
Jul 31, 2018 133.94 135.00 132.93 134.29 487,003 +0.52(+0.39%)
Jul 30, 2018 132.97 134.45 132.73 133.76 450,277 +0.79(+0.59%)
Jul 27, 2018 135.41 136.09 132.57 132.97 389,341 -1.84(-1.36%)
Jul 26, 2018 134.07 136.74 133.42 134.81 815,913 +1.25(+0.93%)
Jul 25, 2018 132.55 133.74 131.85 133.56 835,931 +0.46(+0.34%)
Jul 24, 2018 137.97 138.01 132.61 133.11 841,829 -4.44(-3.23%)
Jul 23, 2018 135.15 138.06 135.15 137.55 721,595 +1.89(+1.39%)
Jul 20, 2018 135.83 136.39 134.76 135.66 616,114 -0.66(-0.49%)
Jul 19, 2018 132.97 136.63 132.59 136.32 1,181,847 +3.23(+2.43%)
Jul 18, 2018 133.30 133.92 132.25 133.09 721,259 -0.29(-0.22%)
Jul 17, 2018 132.31 134.34 132.31 133.38 851,035 +0.58(+0.44%)
Jul 16, 2018 132.80 133.63 132.19 132.80 531,243 +0.31(+0.24%)
Jul 13, 2018 132.45 134.73 132.09 132.49 878,225 +0.52(+0.40%)
Jul 12, 2018 133.47 133.96 131.39 131.97 464,051 -0.27(-0.21%)
Jul 11, 2018 132.95 132.95 129.66 132.24 747,042 -1.49(-1.12%)
Jul 10, 2018 134.01 134.93 132.55 133.74 1,013,089 -0.28(-0.21%)
Jul 09, 2018 130.83 134.62 130.71 134.02 999,988 +3.59(+2.76%)
Jul 06, 2018 130.47 131.22 129.33 130.43 935,453 +1.24(+0.96%)
Jul 05, 2018 128.78 129.22 127.41 129.18 1,006,521 +0.81(+0.63%)
Jul 03, 2018 128.37 128.37 128.37 0 +0.29(+0.23%)
Jul 02, 2018 128.36 128.51 126.86 128.08 696,778 -0.95(-0.74%)
Jun 29, 2018 129.13 131.09 128.62 129.03 762,785 +0.56(+0.44%)
Jun 28, 2018 127.60 129.49 126.77 128.47 1,093,522 +0.69(+0.54%)
Jun 27, 2018 130.38 130.92 127.42 127.77 1,182,582 -2.56(-1.96%)
Jun 26, 2018 130.76 132.33 129.75 130.33 784,166 -0.19(-0.15%)
Jun 25, 2018 131.16 131.21 128.56 130.52 963,266 -1.50(-1.14%)
Jun 22, 2018 136.37 136.37 131.03 132.02 1,480,664 -0.62(-0.47%)
Jun 21, 2018 132.26 133.21 131.02 132.64 824,322 +0.38(+0.29%)
Jun 20, 2018 132.30 133.27 130.66 132.26 893,869 +0.82(+0.62%)
Jun 19, 2018 130.11 132.27 129.64 131.44 1,037,528 +0.06(+0.04%)
Jun 18, 2018 129.39 131.52 129.10 131.39 1,294,001 +1.03(+0.79%)
Jun 15, 2018 130.52 126.88 130.36 1,739,064 +3.48(+2.74%)
Jun 14, 2018 126.66 127.35 126.00 126.88 858,735 +0.78(+0.62%)
Jun 13, 2018 126.76 126.96 124.97 126.10 811,288 -0.91(-0.72%)
Jun 12, 2018 127.02 128.07 126.25 127.02 933,970 +0.86(+0.69%)
Jun 11, 2018 125.68 126.58 124.83 126.15 921,298 +0.97(+0.77%)
Jun 08, 2018 123.47 126.09 122.14 125.18 908,829 +1.58(+1.28%)
Jun 07, 2018 124.51 125.44 123.23 123.60 1,584,687 -0.51(-0.41%)
Jun 06, 2018 124.97 123.05 124.12 1,234,358 +0.61(+0.49%)
Jun 05, 2018 123.34 124.37 122.83 123.51 927,146 +0.04(+0.03%)
Jun 04, 2018 122.61 125.44 122.59 123.47 1,061,195 +1.49(+1.22%)
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.