Skip to main content

Advance Auto Parts Inc (NY: AAP )

41.97 +0.64 (+1.55%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 122.68 122.91 120.09 120.31 1,402,332 -3.22(-2.60%)
Jan 30, 2020 125.06 125.55 121.85 123.53 1,115,137 -2.99(-2.37%)
Jan 29, 2020 126.98 128.24 126.11 126.52 1,000,212 -0.03(-0.02%)
Jan 28, 2020 127.65 128.07 125.44 126.55 1,011,789 -0.44(-0.35%)
Jan 27, 2020 127.75 129.36 126.99 126.99 1,026,404 -2.39(-1.85%)
Jan 24, 2020 136.98 136.98 128.95 129.38 1,398,499 -7.35(-5.38%)
Jan 23, 2020 133.39 137.09 133.30 136.73 1,437,327 +1.90(+1.41%)
Jan 22, 2020 135.95 136.96 134.06 134.83 1,318,751 -1.23(-0.91%)
Jan 21, 2020 137.54 137.54 135.03 136.07 873,043 -1.87(-1.36%)
Jan 17, 2020 138.60 138.88 137.31 137.94 895,100 -0.81(-0.59%)
Jan 16, 2020 137.66 138.81 137.07 138.75 741,345 +1.58(+1.15%)
Jan 15, 2020 136.59 138.34 134.99 137.17 1,323,713 +1.20(+0.88%)
Jan 14, 2020 132.95 136.14 131.81 135.97 1,717,478 +3.32(+2.51%)
Jan 13, 2020 132.71 134.24 130.37 132.65 2,342,000 -3.42(-2.52%)
Jan 10, 2020 139.88 140.18 135.71 136.07 1,550,712 -3.53(-2.53%)
Jan 09, 2020 140.43 140.61 137.21 139.60 1,289,325 -0.27(-0.19%)
Jan 08, 2020 141.41 142.50 139.85 139.87 904,241 -1.62(-1.15%)
Jan 07, 2020 143.28 143.74 139.18 141.49 1,239,813 -1.70(-1.19%)
Jan 06, 2020 144.05 145.10 142.85 143.19 963,845 -2.39(-1.64%)
Jan 03, 2020 144.31 145.77 143.60 145.58 620,788 +0.01(+0.01%)
Jan 02, 2020 146.54 146.98 143.85 145.57 1,034,764 -0.69(-0.47%)
Dec 31, 2019 145.34 146.39 144.74 146.26 667,438 +0.95(+0.65%)
Dec 30, 2019 144.60 146.35 143.76 145.31 617,009 +0.70(+0.49%)
Dec 27, 2019 145.63 145.88 144.28 144.60 533,403 -0.84(-0.58%)
Dec 26, 2019 146.59 147.09 144.69 145.44 528,169 -1.19(-0.81%)
Dec 24, 2019 146.22 147.99 145.96 146.63 355,018 +0.55(+0.37%)
Dec 23, 2019 144.49 146.29 143.28 146.08 748,572 +1.69(+1.17%)
Dec 20, 2019 144.07 144.92 142.54 144.39 1,389,738 +1.50(+1.05%)
Dec 19, 2019 143.80 144.69 142.67 142.90 804,516 -1.36(-0.94%)
Dec 18, 2019 144.35 144.96 142.87 144.26 618,867 +0.05(+0.03%)
Dec 17, 2019 141.04 145.01 140.28 144.21 1,031,621 +4.09(+2.92%)
Dec 16, 2019 141.92 142.06 140.03 140.12 722,182 -1.56(-1.10%)
Dec 13, 2019 142.60 142.87 140.78 141.68 841,981 -0.83(-0.58%)
Dec 12, 2019 142.03 144.08 141.90 142.51 778,137 +0.20(+0.14%)
Dec 11, 2019 142.28 143.73 140.37 142.31 1,035,118 -0.25(-0.17%)
Dec 10, 2019 139.83 143.63 139.15 142.56 1,654,820 +4.20(+3.03%)
Dec 09, 2019 140.80 140.98 137.38 138.36 2,081,371 -2.78(-1.97%)
Dec 06, 2019 139.93 141.90 138.69 141.14 1,976,126 +2.13(+1.53%)
Dec 05, 2019 139.56 140.10 138.59 139.02 1,756,024 -0.04(-0.03%)
Dec 04, 2019 139.32 140.51 138.75 139.05 3,092,216 -0.25(-0.18%)
Dec 03, 2019 141.72 141.72 138.64 139.31 1,152,192 -3.60(-2.52%)
Dec 02, 2019 143.76 145.66 142.85 142.91 978,870 -0.48(-0.34%)
Nov 29, 2019 144.65 145.15 143.03 143.39 533,605 -1.55(-1.07%)
Nov 27, 2019 143.87 146.61 143.62 144.94 887,005 +1.54(+1.08%)
Nov 26, 2019 145.58 145.58 143.24 143.40 1,100,284 -1.88(-1.29%)
Nov 25, 2019 144.56 146.51 143.85 145.28 709,284 +1.17(+0.81%)
Nov 22, 2019 144.50 145.23 143.15 144.11 1,064,363 -0.42(-0.29%)
Nov 21, 2019 148.02 148.96 144.41 144.53 696,601 -3.11(-2.11%)
Nov 20, 2019 147.69 147.84 145.80 147.64 793,160 -0.22(-0.15%)
Nov 19, 2019 149.00 149.36 147.17 147.86 782,699 -1.54(-1.03%)
Nov 18, 2019 148.66 149.76 146.92 149.41 945,268 +0.92(+0.62%)
Nov 15, 2019 144.04 148.51 143.72 148.48 1,187,932 +5.32(+3.72%)
Nov 14, 2019 144.18 144.20 141.51 143.16 966,162 -1.60(-1.10%)
Nov 13, 2019 141.77 145.03 140.36 144.76 1,502,741 +2.23(+1.56%)
Nov 12, 2019 144.18 146.43 140.86 142.53 4,773,299 -11.57(-7.51%)
Nov 11, 2019 152.19 156.49 151.49 154.11 1,977,880 +1.30(+0.85%)
Nov 08, 2019 155.51 155.82 151.35 152.81 1,361,565 -1.72(-1.11%)
Nov 07, 2019 155.59 156.43 154.12 154.53 732,965 -0.38(-0.25%)
Nov 06, 2019 153.49 155.14 151.93 154.91 948,975 +1.42(+0.93%)
Nov 05, 2019 153.06 155.98 152.00 153.49 1,339,180 +1.40(+0.92%)
Nov 04, 2019 151.39 152.78 150.25 152.09 776,402 +1.63(+1.09%)
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.