Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.46 +1.13 (+2.73%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 162.04 163.07 159.51 161.97 1,535,574 +0.04(+0.02%)
Nov 29, 2018 162.16 163.31 161.64 161.94 820,496 -1.17(-0.72%)
Nov 28, 2018 163.01 164.78 162.19 163.10 1,192,190 -0.29(-0.18%)
Nov 27, 2018 161.01 165.35 160.96 163.40 769,851 +1.41(+0.87%)
Nov 26, 2018 163.07 164.75 161.25 161.98 722,830 +0.44(+0.27%)
Nov 23, 2018 158.32 162.72 158.28 161.54 357,342 +2.34(+1.47%)
Nov 21, 2018 159.20 159.20 159.20 0 +2.86(+1.83%)
Nov 20, 2018 158.64 161.94 155.97 156.34 978,576 -5.67(-3.50%)
Nov 19, 2018 163.29 166.33 161.24 162.01 935,600 -1.33(-0.81%)
Nov 16, 2018 161.83 163.60 160.41 163.34 961,105 +0.15(+0.09%)
Nov 15, 2018 161.22 164.46 159.32 163.19 1,126,385 +1.25(+0.77%)
Nov 14, 2018 169.52 169.67 161.88 161.95 1,982,409 -6.42(-3.81%)
Nov 13, 2018 167.77 169.07 161.79 168.36 4,018,551 +16.10(+10.57%)
Nov 12, 2018 155.25 155.77 151.47 152.27 1,670,315 -3.75(-2.41%)
Nov 09, 2018 157.37 159.24 155.57 156.02 1,319,106 -1.16(-0.74%)
Nov 08, 2018 155.06 158.31 154.44 157.18 1,485,788 +1.77(+1.14%)
Nov 07, 2018 154.23 155.46 152.28 155.41 974,996 +2.21(+1.44%)
Nov 06, 2018 151.81 153.84 151.02 153.21 1,191,356 +2.72(+1.80%)
Nov 05, 2018 150.61 151.40 148.83 150.49 1,372,185 +0.10(+0.07%)
Nov 02, 2018 150.41 151.02 149.22 150.39 1,195,018 +1.36(+0.91%)
Nov 01, 2018 145.80 149.80 144.10 149.03 1,117,357 +3.42(+2.35%)
Oct 31, 2018 151.38 151.38 145.53 145.61 1,919,554 -4.75(-3.16%)
Oct 30, 2018 150.53 150.95 148.73 150.36 1,119,083 +0.09(+0.06%)
Oct 29, 2018 151.95 153.60 148.49 150.27 1,785,457 +0.29(+0.19%)
Oct 26, 2018 147.38 150.86 146.02 149.98 1,830,708 +1.26(+0.85%)
Oct 25, 2018 145.29 149.85 143.21 148.72 1,481,645 +3.64(+2.51%)
Oct 24, 2018 149.02 152.23 144.78 145.09 1,556,010 -4.37(-2.92%)
Oct 23, 2018 148.06 150.52 147.10 149.45 1,138,588 -0.73(-0.49%)
Oct 22, 2018 149.83 150.98 148.56 150.18 1,564,488 +0.40(+0.27%)
Oct 19, 2018 148.84 151.99 147.99 149.78 1,542,596 +1.95(+1.32%)
Oct 18, 2018 145.58 148.57 144.48 147.83 1,528,994 +2.38(+1.64%)
Oct 17, 2018 152.04 152.94 140.38 145.45 2,157,974 -8.01(-5.22%)
Oct 16, 2018 155.59 155.59 149.28 153.46 1,171,505 +1.31(+0.86%)
Oct 15, 2018 150.39 153.74 150.17 152.15 707,536 +1.65(+1.10%)
Oct 12, 2018 149.09 151.25 148.22 150.50 1,203,247 +3.72(+2.53%)
Oct 11, 2018 148.45 150.87 146.38 146.78 1,476,153 -1.94(-1.31%)
Oct 10, 2018 154.03 154.63 148.45 148.72 1,094,229 -5.21(-3.39%)
Oct 09, 2018 153.37 156.31 153.27 153.94 933,039 +0.48(+0.31%)
Oct 08, 2018 150.75 154.18 150.75 153.45 860,977 +2.31(+1.53%)
Oct 05, 2018 150.96 152.62 149.76 151.15 1,029,897 +0.11(+0.07%)
Oct 04, 2018 152.85 152.85 150.46 151.04 844,264 -1.72(-1.13%)
Oct 03, 2018 153.74 153.95 152.40 152.76 587,475 -0.73(-0.47%)
Oct 02, 2018 155.38 155.98 153.15 153.49 898,900 -1.09(-0.71%)
Oct 01, 2018 154.05 155.53 153.29 154.58 649,115 +1.16(+0.75%)
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%)
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.