Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.37 +1.04 (+2.52%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 154.68 155.89 152.97 153.42 1,436,830 -1.33(-0.86%)
Sep 27, 2018 154.42 155.78 154.19 154.75 811,588 +0.42(+0.27%)
Sep 26, 2018 153.04 155.56 151.62 154.34 827,519 +1.83(+1.20%)
Sep 25, 2018 153.12 153.52 151.06 152.50 758,991 -0.30(-0.20%)
Sep 24, 2018 152.85 153.58 152.22 152.81 981,853 -0.72(-0.47%)
Sep 21, 2018 155.69 156.16 153.30 153.53 1,761,258 -1.01(-0.65%)
Sep 20, 2018 155.07 155.63 152.22 154.54 965,436 +0.01(+0.01%)
Sep 19, 2018 153.00 154.88 152.47 154.53 1,218,721 +1.78(+1.16%)
Sep 18, 2018 145.55 152.89 144.87 152.75 1,396,551 +3.78(+2.54%)
Sep 17, 2018 152.62 154.67 148.71 148.97 1,200,060 -1.78(-1.18%)
Sep 14, 2018 152.11 153.00 150.51 150.75 1,092,821 -1.17(-0.77%)
Sep 13, 2018 152.25 153.06 150.59 151.91 916,049 -0.34(-0.22%)
Sep 12, 2018 152.29 153.70 151.51 152.25 1,228,840 -0.13(-0.08%)
Sep 11, 2018 152.09 153.45 151.84 152.38 810,519 +0.28(+0.19%)
Sep 10, 2018 153.50 154.06 151.38 152.09 998,936 -0.32(-0.21%)
Sep 07, 2018 152.37 154.18 152.24 152.41 837,643 +0.05(+0.04%)
Sep 06, 2018 153.04 154.34 151.95 152.36 851,285 +0.20(+0.13%)
Sep 05, 2018 154.35 155.72 151.99 152.16 1,117,536 -2.26(-1.46%)
Sep 04, 2018 149.89 154.52 149.61 154.42 1,505,408 +4.97(+3.32%)
Aug 31, 2018 149.45 149.45 149.45 0 +2.03(+1.38%)
Aug 30, 2018 148.90 149.10 146.84 147.42 1,005,707 -1.60(-1.08%)
Aug 29, 2018 147.91 149.63 146.81 149.02 839,652 +1.33(+0.90%)
Aug 28, 2018 147.79 148.43 145.78 147.69 1,203,665 +0.11(+0.07%)
Aug 27, 2018 150.22 150.33 147.46 147.59 1,168,012 -2.17(-1.45%)
Aug 24, 2018 148.65 150.40 148.12 149.75 800,326 +1.00(+0.67%)
Aug 23, 2018 146.93 148.84 146.65 148.75 978,265 +2.31(+1.57%)
Aug 22, 2018 146.27 147.57 146.05 146.45 882,868 +0.53(+0.36%)
Aug 21, 2018 146.89 147.34 145.19 145.92 1,310,239 -0.63(-0.43%)
Aug 20, 2018 146.18 146.92 145.78 146.55 1,096,667 +1.02(+0.70%)
Aug 17, 2018 145.46 145.93 144.88 145.53 1,060,114 +0.21(+0.14%)
Aug 16, 2018 144.41 146.35 144.41 145.32 1,553,968 +1.33(+0.92%)
Aug 15, 2018 143.94 144.63 141.80 143.99 1,649,711 +1.73(+1.22%)
Aug 14, 2018 139.71 145.32 138.78 142.25 4,924,913 +10.29(+7.79%)
Aug 13, 2018 133.94 134.70 131.66 131.97 1,544,354 -1.38(-1.03%)
Aug 10, 2018 133.79 134.76 132.22 133.34 1,104,455 -1.31(-0.97%)
Aug 09, 2018 133.86 135.49 133.44 134.66 837,853 +1.26(+0.94%)
Aug 08, 2018 132.41 133.72 132.21 133.40 582,683 +1.14(+0.86%)
Aug 07, 2018 132.47 133.31 131.50 132.26 1,032,055 +0.05(+0.04%)
Aug 06, 2018 132.59 132.87 130.74 132.21 745,728 +0.38(+0.29%)
Aug 03, 2018 131.43 132.72 130.32 131.82 587,074 +1.29(+0.99%)
Aug 02, 2018 127.01 130.92 127.01 130.53 717,834 +3.20(+2.51%)
Aug 01, 2018 128.03 128.87 127.25 127.33 592,940 -1.35(-1.05%)
Jul 31, 2018 128.35 129.36 127.38 128.68 508,227 +0.50(+0.39%)
Jul 30, 2018 127.42 128.83 127.18 128.18 469,901 +0.76(+0.59%)
Jul 27, 2018 129.75 130.41 127.03 127.42 406,309 -1.76(-1.36%)
Jul 26, 2018 128.47 131.03 127.85 129.18 851,472 +1.19(+0.93%)
Jul 25, 2018 127.01 128.15 126.35 127.99 872,362 +0.44(+0.34%)
Jul 24, 2018 132.21 132.25 127.08 127.55 878,517 -4.25(-3.23%)
Jul 23, 2018 129.51 132.30 129.51 131.80 753,043 +1.81(+1.39%)
Jul 20, 2018 130.16 130.69 129.13 129.99 642,965 -0.64(-0.49%)
Jul 19, 2018 127.42 130.93 127.05 130.63 1,233,353 +3.10(+2.43%)
Jul 18, 2018 127.73 128.32 126.73 127.53 752,692 -0.28(-0.22%)
Jul 17, 2018 126.78 128.73 126.78 127.81 888,124 +0.56(+0.44%)
Jul 16, 2018 127.26 128.05 126.67 127.26 554,395 +0.30(+0.24%)
Jul 13, 2018 126.92 129.11 126.57 126.96 916,499 +0.50(+0.40%)
Jul 12, 2018 127.89 128.37 125.90 126.45 484,275 -0.27(-0.21%)
Jul 11, 2018 127.39 127.39 124.25 126.72 779,599 -1.43(-1.12%)
Jul 10, 2018 128.41 129.30 127.01 128.15 1,057,241 -0.27(-0.21%)
Jul 09, 2018 125.36 129.00 125.25 128.42 1,043,569 +3.44(+2.76%)
Jul 06, 2018 125.03 125.74 123.93 124.98 976,221 +1.19(+0.96%)
Jul 05, 2018 123.40 123.82 122.09 123.79 1,050,387 +0.78(+0.63%)
Jul 03, 2018 123.01 123.01 123.01 0 +0.28(+0.23%)
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.