Skip to main content

Advance Auto Parts Inc (NY: AAP )

148.97 -2.50 (-1.65%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 160.03 161.61 158.81 160.63 1,970,627 +1.68(+1.06%)
Mar 28, 2019 157.60 159.11 156.98 158.95 683,056 +1.75(+1.11%)
Mar 27, 2019 158.21 159.86 157.02 157.20 1,060,505 -1.30(-0.82%)
Mar 26, 2019 158.10 159.09 156.18 158.50 1,021,025 +0.46(+0.29%)
Mar 25, 2019 155.89 159.13 154.75 158.04 892,952 +2.77(+1.78%)
Mar 22, 2019 158.56 158.79 155.16 155.27 999,646 -3.98(-2.50%)
Mar 21, 2019 154.32 159.35 154.32 159.25 917,957 +4.69(+3.04%)
Mar 20, 2019 154.90 155.95 153.09 154.56 929,521 +0.69(+0.45%)
Mar 19, 2019 152.01 155.30 151.76 153.87 1,456,705 +1.74(+1.14%)
Mar 18, 2019 146.15 153.43 146.02 152.13 2,247,327 +6.34(+4.35%)
Mar 15, 2019 144.67 145.94 142.22 145.80 1,820,327 +0.79(+0.55%)
Mar 14, 2019 146.00 146.13 144.10 145.00 725,804 -0.66(-0.45%)
Mar 13, 2019 146.18 146.70 144.81 145.66 862,780 -0.16(-0.11%)
Mar 12, 2019 146.53 146.53 143.97 145.82 926,067 -0.55(-0.38%)
Mar 11, 2019 143.37 146.68 143.20 146.38 1,112,762 +3.47(+2.43%)
Mar 08, 2019 143.92 144.24 141.71 142.91 1,208,701 -2.22(-1.53%)
Mar 07, 2019 147.91 148.12 145.01 145.13 999,051 -3.62(-2.43%)
Mar 06, 2019 148.60 149.84 147.28 148.74 1,134,138 +0.62(+0.42%)
Mar 05, 2019 149.25 150.49 148.08 148.12 916,073 -1.03(-0.69%)
Mar 04, 2019 152.46 152.46 147.75 149.15 1,218,363 -2.09(-1.38%)
Mar 01, 2019 152.77 153.71 148.82 151.24 1,484,936 -1.09(-0.72%)
Feb 28, 2019 147.57 154.20 147.57 152.33 1,822,862 +3.28(+2.20%)
Feb 27, 2019 153.09 153.27 147.53 149.05 1,221,177 -4.35(-2.84%)
Feb 26, 2019 153.48 156.14 152.05 153.40 2,243,663 +4.91(+3.30%)
Feb 25, 2019 153.13 153.78 147.00 148.50 1,898,064 -3.54(-2.33%)
Feb 22, 2019 151.89 152.42 149.63 152.04 1,229,835 +0.15(+0.10%)
Feb 21, 2019 156.50 156.50 150.84 151.89 1,716,587 -4.42(-2.83%)
Feb 20, 2019 156.30 157.27 153.09 156.30 2,113,088 -1.07(-0.68%)
Feb 19, 2019 160.00 168.25 156.70 157.38 3,578,170 -2.68(-1.68%)
Feb 15, 2019 159.91 160.85 157.88 160.06 1,465,182 +1.18(+0.74%)
Feb 14, 2019 156.23 159.84 154.66 158.88 763,303 +2.15(+1.37%)
Feb 13, 2019 158.83 159.68 155.96 156.74 1,172,665 -1.35(-0.85%)
Feb 12, 2019 156.18 158.69 155.82 158.08 1,342,763 +2.60(+1.67%)
Feb 11, 2019 152.95 155.69 152.95 155.49 965,019 +2.56(+1.68%)
Feb 08, 2019 152.53 154.05 151.71 152.92 786,542 -0.68(-0.44%)
Feb 07, 2019 150.65 153.72 148.77 153.60 1,461,271 +5.56(+3.76%)
Feb 06, 2019 151.95 152.35 147.55 148.04 1,287,252 -3.99(-2.63%)
Feb 05, 2019 152.91 153.46 150.31 152.03 990,425 +0.10(+0.07%)
Feb 04, 2019 150.31 152.18 148.54 151.93 706,042 +2.18(+1.45%)
Feb 01, 2019 150.56 152.24 149.27 149.75 999,905 -0.15(-0.10%)
Jan 31, 2019 149.15 150.76 146.68 149.90 1,684,970 +0.15(+0.10%)
Jan 30, 2019 147.07 150.84 146.51 149.75 1,079,587 +3.44(+2.35%)
Jan 29, 2019 145.15 146.37 142.89 146.31 1,142,992 +0.50(+0.34%)
Jan 28, 2019 142.79 145.99 141.28 145.81 1,392,804 +1.54(+1.07%)
Jan 25, 2019 147.67 147.67 141.46 144.27 1,912,405 -2.91(-1.98%)
Jan 24, 2019 154.89 155.33 146.55 147.18 1,378,482 -7.55(-4.88%)
Jan 23, 2019 154.46 156.87 152.69 154.73 1,282,771 +0.19(+0.12%)
Jan 22, 2019 156.94 158.58 152.78 154.54 1,470,114 -3.28(-2.08%)
Jan 18, 2019 157.46 158.92 154.10 157.82 1,887,447 +1.25(+0.80%)
Jan 17, 2019 152.53 157.64 152.07 156.57 1,533,294 +3.62(+2.36%)
Jan 16, 2019 151.49 152.97 149.74 152.95 1,230,837 +2.03(+1.35%)
Jan 15, 2019 149.35 152.84 148.80 150.92 1,087,180 +1.47(+0.98%)
Jan 14, 2019 148.57 150.17 147.54 149.45 1,388,793 -0.66(-0.44%)
Jan 11, 2019 154.90 156.70 149.95 150.11 1,380,113 -5.32(-3.42%)
Jan 10, 2019 153.51 155.58 151.37 155.43 1,047,058 +0.60(+0.39%)
Jan 09, 2019 153.18 156.11 151.81 154.82 1,518,578 +4.15(+2.76%)
Jan 08, 2019 152.55 153.43 148.00 150.67 1,703,526 -1.06(-0.70%)
Jan 07, 2019 152.24 154.02 147.67 151.73 2,189,714 +2.19(+1.47%)
Jan 04, 2019 154.58 154.89 149.22 149.53 1,511,275 -3.80(-2.48%)
Jan 03, 2019 148.99 154.49 148.53 153.34 1,601,264 +4.64(+3.12%)
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.