Skip to main content

Advance Auto Parts Inc (NY: AAP )

148.86 +1.42 (+0.96%)
Streaming Delayed Price Updated: 10:14 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 150.09 151.18 149.47 151.03 646,323 +0.98(+0.65%)
Dec 30, 2019 149.33 151.13 148.46 150.05 597,489 +0.73(+0.49%)
Dec 27, 2019 150.38 150.65 149.00 149.33 516,528 -0.87(-0.58%)
Dec 26, 2019 151.38 151.89 149.41 150.20 511,460 -1.23(-0.81%)
Dec 24, 2019 151.00 152.83 150.72 151.42 343,786 +0.57(+0.38%)
Dec 23, 2019 149.21 151.07 147.96 150.86 724,890 +1.75(+1.17%)
Dec 20, 2019 148.78 149.66 147.20 149.11 1,345,772 +1.55(+1.05%)
Dec 19, 2019 148.50 149.42 147.33 147.56 779,064 -1.41(-0.94%)
Dec 18, 2019 149.06 149.70 147.54 148.97 599,289 +0.05(+0.03%)
Dec 17, 2019 145.65 149.75 144.86 148.92 998,985 +4.22(+2.92%)
Dec 16, 2019 146.56 146.70 144.60 144.70 699,335 -1.61(-1.10%)
Dec 13, 2019 147.26 147.54 145.38 146.31 815,344 -0.86(-0.58%)
Dec 12, 2019 146.67 148.79 146.54 147.17 753,520 +0.21(+0.14%)
Dec 11, 2019 146.92 148.42 144.95 146.96 1,002,371 -0.26(-0.17%)
Dec 10, 2019 144.40 148.32 143.70 147.22 1,602,468 +4.34(+3.04%)
Dec 09, 2019 145.40 145.59 141.87 142.88 2,015,524 -2.88(-1.97%)
Dec 06, 2019 144.50 146.54 143.22 145.75 1,913,609 +2.20(+1.53%)
Dec 05, 2019 144.12 144.68 143.12 143.56 1,700,471 -0.04(-0.03%)
Dec 04, 2019 143.87 145.10 143.29 143.60 2,994,391 -0.26(-0.18%)
Dec 03, 2019 146.35 146.35 143.17 143.86 1,115,741 -3.71(-2.52%)
Dec 02, 2019 148.46 150.42 147.52 147.57 947,902 -0.50(-0.34%)
Nov 29, 2019 149.38 149.89 147.70 148.07 516,724 -1.60(-1.07%)
Nov 27, 2019 148.57 151.40 148.31 149.68 858,944 +1.59(+1.08%)
Nov 26, 2019 150.34 150.34 147.91 148.08 1,065,476 -1.94(-1.29%)
Nov 25, 2019 149.28 151.30 148.56 150.03 686,845 +1.21(+0.81%)
Nov 22, 2019 149.22 149.98 147.83 148.82 1,030,690 -0.43(-0.29%)
Nov 21, 2019 152.85 153.82 149.13 149.25 674,563 -3.21(-2.11%)
Nov 20, 2019 152.51 152.68 150.56 152.47 768,068 -0.23(-0.15%)
Nov 19, 2019 153.86 154.24 151.98 152.69 757,937 -1.59(-1.03%)
Nov 18, 2019 153.51 154.65 151.72 154.29 915,364 +0.95(+0.62%)
Nov 15, 2019 148.74 153.36 148.41 153.34 1,150,351 +5.50(+3.72%)
Nov 14, 2019 148.90 148.91 146.13 147.84 935,596 -1.65(-1.10%)
Nov 13, 2019 146.41 149.77 144.94 149.49 1,455,200 +2.30(+1.56%)
Nov 12, 2019 148.90 151.21 145.46 147.19 4,622,291 -11.95(-7.51%)
Nov 11, 2019 157.16 161.60 156.44 159.14 1,915,308 +1.34(+0.85%)
Nov 08, 2019 160.59 160.91 156.29 157.80 1,318,490 -1.77(-1.11%)
Nov 07, 2019 160.68 161.54 159.15 159.57 709,777 -0.40(-0.25%)
Nov 06, 2019 158.50 160.21 156.89 159.97 918,953 +1.47(+0.93%)
Nov 05, 2019 158.06 161.07 156.96 158.50 1,296,814 +1.44(+0.92%)
Nov 04, 2019 156.33 157.77 155.15 157.06 751,839 +1.69(+1.09%)
Nov 01, 2019 153.66 156.79 153.15 155.37 719,022 +2.21(+1.44%)
Oct 31, 2019 154.45 154.76 151.83 153.16 876,915 -1.40(-0.91%)
Oct 30, 2019 154.59 156.06 153.47 154.57 765,493 -0.36(-0.23%)
Oct 29, 2019 156.74 157.35 154.59 154.93 697,533 -1.94(-1.24%)
Oct 28, 2019 156.44 158.34 155.76 156.87 1,038,478 +0.80(+0.51%)
Oct 25, 2019 156.95 159.96 155.86 156.07 682,212 -1.18(-0.75%)
Oct 24, 2019 158.78 160.77 156.76 157.25 1,330,515 +1.59(+1.02%)
Oct 23, 2019 155.78 157.12 153.90 155.65 745,703 -0.81(-0.52%)
Oct 22, 2019 156.86 157.66 154.72 156.46 613,435 -0.05(-0.03%)
Oct 21, 2019 155.10 156.81 154.59 156.51 705,633 +2.38(+1.55%)
Oct 18, 2019 154.15 155.29 151.51 154.13 681,893 -0.24(-0.15%)
Oct 17, 2019 153.18 155.27 152.00 154.36 776,156 +0.94(+0.61%)
Oct 16, 2019 150.08 154.92 150.07 153.42 927,415 +2.85(+1.89%)
Oct 15, 2019 149.64 151.99 148.14 150.57 658,986 +2.27(+1.53%)
Oct 14, 2019 149.07 150.10 148.08 148.30 462,828 -1.17(-0.78%)
Oct 11, 2019 148.48 150.83 148.38 149.47 741,830 +2.46(+1.67%)
Oct 10, 2019 145.74 147.45 145.01 147.01 777,442 +1.45(+1.00%)
Oct 09, 2019 145.75 146.47 144.46 145.56 682,310 +0.07(+0.05%)
Oct 08, 2019 147.62 147.90 144.46 145.48 976,496 -3.71(-2.49%)
Oct 07, 2019 149.97 151.18 148.09 149.20 1,282,802 -1.57(-1.04%)
Oct 04, 2019 150.39 151.40 148.19 150.77 795,295 +0.08(+0.05%)
Oct 03, 2019 153.28 153.46 149.19 150.69 977,467 -2.92(-1.90%)
Oct 02, 2019 156.74 157.30 152.66 153.62 1,034,756 -4.08(-2.59%)
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.