Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.59 -0.06 (-0.04%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 149.12 155.83 149.12 153.94 1,803,802 +3.31(+2.20%)
Feb 27, 2019 154.71 154.89 149.09 150.63 1,208,408 -4.40(-2.84%)
Feb 26, 2019 155.10 157.79 153.65 155.03 2,220,204 +4.96(+3.30%)
Feb 25, 2019 154.75 155.41 148.55 150.07 1,878,218 -3.58(-2.33%)
Feb 22, 2019 153.49 154.03 151.21 153.65 1,216,976 +0.15(+0.10%)
Feb 21, 2019 158.16 158.16 152.44 153.49 1,698,639 -4.46(-2.82%)
Feb 20, 2019 157.96 158.94 154.71 157.96 2,090,994 -1.08(-0.68%)
Feb 19, 2019 161.69 170.03 158.35 159.04 3,540,757 -2.71(-1.68%)
Feb 15, 2019 161.60 162.55 159.54 161.75 1,449,863 +1.19(+0.74%)
Feb 14, 2019 157.88 161.52 156.29 160.56 755,322 +2.17(+1.37%)
Feb 13, 2019 160.50 161.36 157.60 158.39 1,160,404 -1.36(-0.85%)
Feb 12, 2019 157.83 160.37 157.46 159.75 1,328,723 +2.63(+1.67%)
Feb 11, 2019 154.57 157.34 154.57 157.13 954,929 +2.59(+1.68%)
Feb 08, 2019 154.14 155.68 153.31 154.54 778,318 -0.69(-0.44%)
Feb 07, 2019 152.25 155.35 150.34 155.22 1,445,992 +5.62(+3.76%)
Feb 06, 2019 153.56 153.96 149.11 149.60 1,273,793 -4.03(-2.63%)
Feb 05, 2019 154.52 155.08 151.89 153.63 980,069 +0.10(+0.07%)
Feb 04, 2019 151.89 153.79 150.12 153.53 698,660 +2.20(+1.45%)
Feb 01, 2019 152.15 153.84 150.85 151.33 989,450 -0.15(-0.10%)
Jan 31, 2019 150.72 152.35 148.23 151.49 1,667,352 +0.15(+0.10%)
Jan 30, 2019 148.62 152.44 148.06 151.33 1,068,299 +3.47(+2.35%)
Jan 29, 2019 146.68 147.92 144.40 147.86 1,131,041 +0.51(+0.34%)
Jan 28, 2019 144.30 147.54 142.78 147.35 1,378,241 +1.56(+1.07%)
Jan 25, 2019 149.23 149.23 142.96 145.79 1,892,409 -2.94(-1.98%)
Jan 24, 2019 156.53 156.97 148.10 148.74 1,364,069 -7.63(-4.88%)
Jan 23, 2019 156.09 158.53 154.30 156.37 1,269,359 +0.19(+0.12%)
Jan 22, 2019 158.59 160.26 154.40 156.18 1,454,743 -3.31(-2.08%)
Jan 18, 2019 159.13 160.60 155.73 159.49 1,867,712 +1.26(+0.80%)
Jan 17, 2019 154.14 159.31 153.67 158.22 1,517,262 +3.65(+2.36%)
Jan 16, 2019 153.09 154.59 151.32 154.57 1,217,967 +2.06(+1.35%)
Jan 15, 2019 150.93 154.45 150.37 152.51 1,075,812 +1.49(+0.98%)
Jan 14, 2019 150.14 151.76 149.10 151.03 1,374,272 -0.67(-0.44%)
Jan 11, 2019 156.54 158.36 151.53 151.69 1,365,683 -5.38(-3.42%)
Jan 10, 2019 155.13 157.22 152.97 157.07 1,036,110 +0.61(+0.39%)
Jan 09, 2019 154.80 157.76 153.42 156.46 1,502,700 +4.20(+2.76%)
Jan 08, 2019 154.16 155.05 149.56 152.26 1,685,714 -1.07(-0.70%)
Jan 07, 2019 153.84 155.64 149.23 153.33 2,166,819 +2.22(+1.47%)
Jan 04, 2019 156.21 156.53 150.80 151.11 1,495,473 -3.84(-2.48%)
Jan 03, 2019 150.56 156.12 150.10 154.96 1,584,521 +4.69(+3.12%)
Jan 02, 2019 148.59 152.17 146.37 150.27 1,356,740 +0.44(+0.29%)
Dec 31, 2018 148.49 150.04 147.48 149.83 790,719 +1.90(+1.29%)
Dec 28, 2018 147.81 149.68 146.19 147.93 1,060,808 +0.73(+0.50%)
Dec 27, 2018 146.00 147.27 142.33 147.19 1,125,657 -0.32(-0.22%)
Dec 26, 2018 142.46 147.61 141.81 147.52 1,011,640 +5.81(+4.10%)
Dec 24, 2018 143.71 144.63 141.18 141.70 682,158 -2.37(-1.64%)
Dec 21, 2018 144.22 148.33 143.05 144.07 1,968,181 -1.04(-0.72%)
Dec 20, 2018 147.75 148.58 143.35 145.11 1,890,594 -3.39(-2.28%)
Dec 19, 2018 150.96 152.65 147.84 148.50 1,234,545 -2.02(-1.34%)
Dec 18, 2018 152.19 154.94 150.12 150.51 1,379,845 -0.57(-0.38%)
Dec 17, 2018 154.67 154.78 150.41 151.08 1,286,596 -4.70(-3.02%)
Dec 14, 2018 157.23 160.16 155.42 155.78 1,018,217 -2.39(-1.51%)
Dec 13, 2018 158.68 159.78 157.07 158.17 1,059,888 -0.66(-0.41%)
Dec 12, 2018 158.80 160.62 158.01 158.83 1,536,082 +1.12(+0.71%)
Dec 11, 2018 159.49 160.64 156.95 157.70 905,360 -0.35(-0.22%)
Dec 10, 2018 159.62 159.63 155.43 158.06 1,546,671 -1.35(-0.85%)
Dec 07, 2018 166.09 168.60 159.21 159.41 800,801 -7.77(-4.65%)
Dec 06, 2018 167.70 168.36 162.41 167.18 1,289,586 -2.31(-1.36%)
Dec 04, 2018 171.32 172.86 167.04 169.49 1,629,042 +0.28(+0.17%)
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.