Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.17 -3.07 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 142.90 143.68 141.07 141.95 1,121,838 -1.09(-0.76%)
Jul 30, 2019 143.72 145.74 142.20 143.04 928,900 -1.17(-0.81%)
Jul 29, 2019 143.50 144.57 142.23 144.21 830,497 +0.40(+0.28%)
Jul 26, 2019 141.44 144.01 140.87 143.81 935,476 +2.44(+1.73%)
Jul 25, 2019 147.85 149.08 141.29 141.37 1,807,498 -7.98(-5.34%)
Jul 24, 2019 148.54 150.03 148.01 149.35 918,486 +0.81(+0.55%)
Jul 23, 2019 150.29 150.67 146.39 148.54 949,264 -1.19(-0.79%)
Jul 22, 2019 148.21 150.93 148.17 149.73 892,251 +1.86(+1.26%)
Jul 19, 2019 148.97 149.57 147.13 147.88 1,024,301 -0.91(-0.61%)
Jul 18, 2019 145.82 148.97 143.54 148.79 1,195,864 +0.22(+0.15%)
Jul 17, 2019 151.85 152.09 147.33 148.57 1,184,436 -3.85(-2.53%)
Jul 16, 2019 149.70 153.32 149.70 152.43 810,368 +2.68(+1.79%)
Jul 15, 2019 149.84 149.96 147.59 149.75 517,459 +0.32(+0.21%)
Jul 12, 2019 147.22 149.93 146.90 149.43 688,209 +2.16(+1.47%)
Jul 11, 2019 146.87 148.43 146.13 147.27 1,029,746 -0.13(-0.09%)
Jul 10, 2019 146.61 147.76 145.67 147.40 884,696 +0.88(+0.60%)
Jul 09, 2019 148.67 149.71 145.14 146.53 1,104,379 -2.53(-1.70%)
Jul 08, 2019 151.33 153.81 148.99 149.06 1,685,471 -2.29(-1.51%)
Jul 05, 2019 150.90 151.72 150.06 151.35 641,302 -0.01(-0.01%)
Jul 03, 2019 150.31 152.30 149.51 151.36 624,428 +0.79(+0.53%)
Jul 02, 2019 147.94 151.23 147.30 150.57 1,479,305 +3.01(+2.04%)
Jul 01, 2019 146.73 149.31 146.59 147.56 1,225,212 +2.31(+1.59%)
Jun 28, 2019 143.21 145.54 142.66 145.25 1,008,170 +2.29(+1.60%)
Jun 27, 2019 141.43 144.20 140.56 142.96 1,091,902 +1.68(+1.19%)
Jun 26, 2019 144.82 145.04 140.59 141.28 1,313,611 -4.31(-2.96%)
Jun 25, 2019 144.12 147.21 143.15 145.59 1,429,259 +2.04(+1.42%)
Jun 24, 2019 144.98 144.98 142.91 143.54 1,203,590 -0.86(-0.59%)
Jun 21, 2019 144.75 145.22 143.01 144.40 1,118,644 -0.03(-0.02%)
Jun 20, 2019 145.42 146.01 142.54 144.43 928,234 -0.42(-0.29%)
Jun 19, 2019 145.88 146.05 143.28 144.84 1,159,909 -1.00(-0.68%)
Jun 18, 2019 143.57 146.05 143.47 145.84 1,268,219 +2.91(+2.04%)
Jun 17, 2019 143.66 144.90 142.85 142.93 737,065 -0.06(-0.04%)
Jun 14, 2019 141.94 143.81 141.58 142.99 816,406 +1.12(+0.79%)
Jun 13, 2019 141.91 143.83 141.47 141.87 865,014 +0.07(+0.05%)
Jun 12, 2019 143.26 143.81 140.38 141.80 845,621 -1.53(-1.07%)
Jun 11, 2019 144.83 144.91 141.59 143.33 1,559,822 -1.27(-0.88%)
Jun 10, 2019 147.28 148.54 143.30 144.61 1,111,465 -1.72(-1.18%)
Jun 07, 2019 146.09 148.01 145.59 146.33 704,083 +0.42(+0.29%)
Jun 06, 2019 145.66 146.38 144.51 145.91 976,228 +0.27(+0.19%)
Jun 05, 2019 146.25 146.96 143.78 145.63 1,160,401 +0.00(+0.00%)
Jun 04, 2019 145.59 146.78 144.83 145.63 1,070,439 +1.36(+0.94%)
Jun 03, 2019 145.44 145.52 143.01 144.28 1,172,242 -1.72(-1.18%)
May 31, 2019 146.94 147.53 145.43 146.00 1,578,880 -4.13(-2.75%)
May 30, 2019 147.69 151.26 147.36 150.13 1,146,785 +3.40(+2.32%)
May 29, 2019 145.23 147.01 142.77 146.73 1,767,871 +1.15(+0.79%)
May 28, 2019 149.04 150.00 145.59 145.59 1,281,920 -3.32(-2.23%)
May 24, 2019 150.45 151.09 146.45 148.91 2,258,864 -1.61(-1.07%)
May 23, 2019 155.97 157.30 149.34 150.52 2,760,484 -6.11(-3.90%)
May 22, 2019 156.07 161.06 155.04 156.63 3,830,315 +4.70(+3.09%)
May 21, 2019 149.79 152.33 147.55 151.93 1,932,290 +2.51(+1.68%)
May 20, 2019 148.21 150.89 148.07 149.43 1,820,331 +0.63(+0.42%)
May 17, 2019 146.87 150.40 146.63 148.80 1,216,859 +0.65(+0.44%)
May 16, 2019 146.75 149.46 145.17 148.15 1,342,476 +1.37(+0.93%)
May 15, 2019 145.85 146.90 144.35 146.78 831,241 +0.08(+0.05%)
May 14, 2019 145.59 147.78 144.20 146.71 1,287,469 +0.36(+0.24%)
May 13, 2019 146.12 146.94 144.50 146.35 1,481,397 -2.59(-1.74%)
May 10, 2019 149.99 149.99 145.52 148.94 863,330 -1.67(-1.11%)
May 09, 2019 148.19 150.72 147.11 150.61 938,036 +1.20(+0.80%)
May 08, 2019 150.82 151.13 148.57 149.41 622,298 -1.92(-1.27%)
May 07, 2019 151.74 153.15 150.38 151.33 1,135,375 -1.25(-0.82%)
May 06, 2019 151.71 154.06 150.55 152.58 1,293,669 -1.20(-0.78%)
May 03, 2019 157.35 157.67 153.71 153.79 806,957 -3.31(-2.11%)
May 02, 2019 154.52 157.50 153.82 157.10 1,225,671 +2.78(+1.80%)
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.