Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.22 +0.94 (+0.62%)
Streaming Delayed Price Updated: 1:40 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 152.41 156.46 152.21 155.92 1,052,037 +3.51(+2.30%)
Sep 27, 2019 151.89 153.11 151.25 152.41 564,143 +1.23(+0.81%)
Sep 26, 2019 152.78 152.78 149.41 151.19 774,836 -1.79(-1.17%)
Sep 25, 2019 150.09 153.34 149.77 152.98 855,398 +2.88(+1.92%)
Sep 24, 2019 153.16 154.23 149.62 150.09 1,340,973 -1.88(-1.24%)
Sep 23, 2019 147.57 152.31 146.85 151.98 1,327,547 +5.21(+3.55%)
Sep 20, 2019 144.16 147.81 143.94 146.76 1,120,329 +2.72(+1.89%)
Sep 19, 2019 144.92 145.70 143.58 144.04 756,859 -0.88(-0.60%)
Sep 18, 2019 146.91 147.35 143.77 144.92 709,227 -2.15(-1.46%)
Sep 17, 2019 146.47 147.94 144.87 147.06 893,529 +0.00(+0.00%)
Sep 16, 2019 147.00 149.13 146.71 147.06 960,352 -0.88(-0.59%)
Sep 13, 2019 149.92 150.13 145.91 147.94 1,057,623 +1.70(+1.16%)
Sep 12, 2019 150.77 150.91 146.13 146.25 1,234,675 -3.45(-2.30%)
Sep 11, 2019 146.02 149.72 145.75 149.69 1,252,302 +3.92(+2.69%)
Sep 10, 2019 138.87 146.41 138.32 145.77 1,489,130 +6.85(+4.93%)
Sep 09, 2019 138.90 139.28 137.17 138.92 1,103,598 +0.21(+0.15%)
Sep 06, 2019 138.41 139.15 137.88 138.72 868,193 +0.62(+0.45%)
Sep 05, 2019 134.82 138.63 134.81 138.09 817,796 +4.39(+3.28%)
Sep 04, 2019 133.40 134.10 130.52 133.70 1,310,869 +1.44(+1.09%)
Sep 03, 2019 129.27 132.33 128.88 132.26 1,063,901 +2.27(+1.75%)
Aug 30, 2019 130.70 131.75 129.52 129.99 765,466 -0.11(-0.09%)
Aug 29, 2019 130.07 132.62 129.83 130.10 1,277,525 +1.24(+0.96%)
Aug 28, 2019 126.55 129.62 125.61 128.87 1,910,965 +1.76(+1.39%)
Aug 27, 2019 127.98 129.22 127.09 127.11 792,565 -0.10(-0.08%)
Aug 26, 2019 127.80 127.87 125.22 127.21 956,160 -0.05(-0.04%)
Aug 23, 2019 128.69 130.22 126.69 127.26 1,154,514 -2.31(-1.78%)
Aug 22, 2019 128.76 130.56 128.23 129.57 1,386,682 +1.20(+0.93%)
Aug 21, 2019 128.68 128.86 126.93 128.37 1,427,006 +0.80(+0.63%)
Aug 20, 2019 128.57 129.90 127.49 127.57 1,058,351 -0.91(-0.71%)
Aug 19, 2019 130.04 130.28 127.42 128.48 1,366,654 -0.23(-0.18%)
Aug 16, 2019 129.78 131.63 128.56 128.71 1,356,042 -0.86(-0.66%)
Aug 15, 2019 129.29 130.29 127.64 129.57 2,080,576 +0.95(+0.74%)
Aug 14, 2019 130.26 132.36 127.62 128.62 2,572,968 -5.41(-4.04%)
Aug 13, 2019 123.25 135.75 122.58 134.02 6,273,986 +0.06(+0.05%)
Aug 12, 2019 135.13 136.96 132.69 133.96 1,696,508 -2.04(-1.50%)
Aug 09, 2019 136.20 138.46 134.95 136.00 1,414,091 -0.09(-0.07%)
Aug 08, 2019 136.54 138.16 135.78 136.10 1,370,937 +0.37(+0.27%)
Aug 07, 2019 136.08 136.93 134.00 135.73 1,617,162 -1.51(-1.10%)
Aug 06, 2019 134.83 137.68 133.46 137.24 1,691,566 +2.34(+1.73%)
Aug 05, 2019 134.70 135.13 131.88 134.90 1,703,044 -2.47(-1.80%)
Aug 02, 2019 140.97 141.38 137.30 137.37 1,286,850 -3.93(-2.78%)
Aug 01, 2019 141.84 144.66 141.08 141.30 1,549,825 -0.65(-0.46%)
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%)
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.