Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.53 -2.83 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 150.95 151.48 149.26 149.64 511,321 -1.62(-1.07%)
Nov 27, 2019 150.14 153.00 149.88 151.26 849,963 +1.61(+1.08%)
Nov 26, 2019 151.93 151.93 149.48 149.65 1,054,335 -1.96(-1.29%)
Nov 25, 2019 150.86 152.90 150.12 151.61 679,664 +1.22(+0.81%)
Nov 22, 2019 150.80 151.56 149.39 150.39 1,019,914 -0.44(-0.29%)
Nov 21, 2019 154.47 155.45 150.71 150.83 667,510 -3.25(-2.11%)
Nov 20, 2019 154.13 154.29 152.15 154.08 760,037 -0.23(-0.15%)
Nov 19, 2019 155.49 155.87 153.58 154.31 750,012 -1.61(-1.03%)
Nov 18, 2019 155.14 156.29 153.32 155.92 905,793 +0.96(+0.62%)
Nov 15, 2019 150.31 154.98 149.98 154.96 1,138,323 +5.55(+3.72%)
Nov 14, 2019 150.47 150.49 147.68 149.40 925,814 -1.67(-1.10%)
Nov 13, 2019 147.95 151.35 146.48 151.07 1,439,985 +2.32(+1.56%)
Nov 12, 2019 150.47 152.81 147.00 148.74 4,573,960 -12.08(-7.51%)
Nov 11, 2019 158.82 163.31 158.09 160.82 1,895,281 +1.35(+0.85%)
Nov 08, 2019 162.29 162.61 157.95 159.47 1,304,704 -1.79(-1.11%)
Nov 07, 2019 162.38 163.24 160.83 161.26 702,356 -0.40(-0.25%)
Nov 06, 2019 160.18 161.90 158.55 161.66 909,345 +1.49(+0.93%)
Nov 05, 2019 159.73 162.78 158.62 160.18 1,283,254 +1.46(+0.92%)
Nov 04, 2019 157.98 159.44 156.79 158.72 743,978 +1.71(+1.09%)
Nov 01, 2019 155.29 158.45 154.76 157.01 711,504 +2.23(+1.44%)
Oct 31, 2019 156.08 156.40 153.43 154.78 867,746 -1.42(-0.91%)
Oct 30, 2019 156.22 157.71 155.09 156.20 757,489 -0.36(-0.23%)
Oct 29, 2019 158.39 159.01 156.22 156.56 690,240 -1.96(-1.24%)
Oct 28, 2019 158.10 160.01 157.40 158.53 1,027,620 +0.81(+0.51%)
Oct 25, 2019 158.61 161.65 157.51 157.72 675,078 -1.19(-0.75%)
Oct 24, 2019 160.46 162.47 158.42 158.91 1,316,603 +1.61(+1.02%)
Oct 23, 2019 157.42 158.78 155.53 157.30 737,906 -0.82(-0.52%)
Oct 22, 2019 158.52 159.33 156.35 158.12 607,021 -0.05(-0.03%)
Oct 21, 2019 156.74 158.47 156.22 158.16 698,255 +2.41(+1.55%)
Oct 18, 2019 155.77 156.94 153.11 155.75 674,764 -0.24(-0.15%)
Oct 17, 2019 154.80 156.91 153.61 155.99 768,040 +0.95(+0.61%)
Oct 16, 2019 151.67 156.56 151.66 155.04 917,718 +2.88(+1.89%)
Oct 15, 2019 151.22 153.60 149.71 152.16 652,096 +2.30(+1.53%)
Oct 14, 2019 150.65 151.69 149.64 149.87 457,989 -1.18(-0.78%)
Oct 11, 2019 150.05 152.42 149.94 151.05 734,073 +2.49(+1.67%)
Oct 10, 2019 147.28 149.01 146.54 148.56 769,313 +1.47(+1.00%)
Oct 09, 2019 147.29 148.02 145.99 147.10 675,176 +0.08(+0.05%)
Oct 08, 2019 149.18 149.46 145.99 147.02 966,286 -3.75(-2.49%)
Oct 07, 2019 151.55 152.77 149.66 150.77 1,269,389 -1.59(-1.04%)
Oct 04, 2019 151.98 153.00 149.75 152.36 786,979 +0.08(+0.05%)
Oct 03, 2019 154.90 155.08 150.76 152.29 967,247 -2.95(-1.90%)
Oct 02, 2019 158.39 158.97 154.28 155.24 1,023,937 -4.12(-2.59%)
Oct 01, 2019 157.75 159.70 156.17 159.37 1,141,296 +1.80(+1.14%)
Sep 30, 2019 154.02 158.11 153.81 157.56 1,041,037 +3.54(+2.30%)
Sep 27, 2019 153.50 154.73 152.85 154.02 558,244 +1.24(+0.81%)
Sep 26, 2019 154.39 154.39 150.99 152.78 766,734 -1.81(-1.17%)
Sep 25, 2019 151.68 154.96 151.35 154.59 846,454 +2.91(+1.92%)
Sep 24, 2019 154.78 155.86 151.20 151.68 1,326,952 -1.91(-1.24%)
Sep 23, 2019 149.13 153.92 148.40 153.58 1,313,666 +5.27(+3.55%)
Sep 20, 2019 145.69 149.37 145.46 148.31 1,108,615 +2.75(+1.89%)
Sep 19, 2019 146.45 147.24 145.09 145.56 748,946 -0.89(-0.60%)
Sep 18, 2019 148.47 148.91 145.29 146.45 701,812 -2.17(-1.46%)
Sep 17, 2019 148.02 149.50 146.40 148.62 884,187 +0.00(+0.00%)
Sep 16, 2019 148.55 150.70 148.26 148.62 950,311 -0.88(-0.59%)
Sep 13, 2019 151.50 151.71 147.46 149.50 1,046,565 +1.71(+1.16%)
Sep 12, 2019 152.36 152.50 147.68 147.79 1,221,765 -3.49(-2.30%)
Sep 11, 2019 147.56 151.30 147.29 151.28 1,239,208 +3.96(+2.69%)
Sep 10, 2019 140.33 147.96 139.78 147.31 1,473,560 +6.92(+4.93%)
Sep 09, 2019 140.36 140.75 138.62 140.39 1,092,059 +0.21(+0.15%)
Sep 06, 2019 139.88 140.62 139.33 140.18 859,116 +0.63(+0.45%)
Sep 05, 2019 136.25 140.10 136.24 139.55 809,245 +4.44(+3.28%)
Sep 04, 2019 134.81 135.52 131.90 135.12 1,297,163 +1.46(+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.