Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.62 -1.49 (-1.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 126.69 126.92 124.01 124.24 1,357,967 -3.32(-2.60%)
Jan 30, 2020 129.15 129.65 125.83 127.56 1,079,859 -3.09(-2.37%)
Jan 29, 2020 131.13 132.43 130.23 130.66 968,569 -0.03(-0.02%)
Jan 28, 2020 131.82 132.25 129.54 130.69 979,780 -0.45(-0.34%)
Jan 27, 2020 131.92 133.59 131.14 131.14 993,933 -2.47(-1.85%)
Jan 24, 2020 141.45 141.45 133.16 133.61 1,354,256 -7.59(-5.38%)
Jan 23, 2020 137.75 141.57 137.65 141.20 1,391,856 +1.96(+1.41%)
Jan 22, 2020 140.39 141.43 138.44 139.24 1,277,031 -1.27(-0.91%)
Jan 21, 2020 142.04 142.04 139.44 140.51 845,423 -1.93(-1.36%)
Jan 17, 2020 143.13 143.42 141.79 142.44 866,783 -0.84(-0.59%)
Jan 16, 2020 142.15 143.34 141.55 143.28 717,892 +1.63(+1.15%)
Jan 15, 2020 141.06 142.86 139.40 141.65 1,281,836 +1.23(+0.88%)
Jan 14, 2020 137.29 140.59 136.12 140.42 1,663,144 +3.43(+2.51%)
Jan 13, 2020 137.05 138.62 134.63 136.98 2,267,909 -3.54(-2.52%)
Jan 10, 2020 144.45 144.75 140.14 140.52 1,501,654 -3.64(-2.53%)
Jan 09, 2020 145.02 145.21 141.69 144.16 1,248,536 -0.27(-0.19%)
Jan 08, 2020 146.03 147.16 144.41 144.43 875,634 -1.68(-1.15%)
Jan 07, 2020 147.96 148.43 143.73 146.11 1,200,590 -1.75(-1.19%)
Jan 06, 2020 148.75 149.84 147.52 147.87 933,353 -2.47(-1.64%)
Jan 03, 2020 149.03 150.53 148.29 150.34 601,149 +0.01(+0.01%)
Jan 02, 2020 151.33 151.78 148.56 150.33 1,002,028 -0.71(-0.47%)
Dec 31, 2019 150.09 151.18 149.47 151.03 646,323 +0.98(+0.65%)
Dec 30, 2019 149.33 151.13 148.46 150.05 597,489 +0.73(+0.49%)
Dec 27, 2019 150.38 150.65 149.00 149.33 516,528 -0.87(-0.58%)
Dec 26, 2019 151.38 151.89 149.41 150.20 511,460 -1.23(-0.81%)
Dec 24, 2019 151.00 152.83 150.72 151.42 343,786 +0.57(+0.38%)
Dec 23, 2019 149.21 151.07 147.96 150.86 724,890 +1.75(+1.17%)
Dec 20, 2019 148.78 149.66 147.20 149.11 1,345,772 +1.55(+1.05%)
Dec 19, 2019 148.50 149.42 147.33 147.56 779,064 -1.41(-0.94%)
Dec 18, 2019 149.06 149.70 147.54 148.97 599,289 +0.05(+0.03%)
Dec 17, 2019 145.65 149.75 144.86 148.92 998,985 +4.22(+2.92%)
Dec 16, 2019 146.56 146.70 144.60 144.70 699,335 -1.61(-1.10%)
Dec 13, 2019 147.26 147.54 145.38 146.31 815,344 -0.86(-0.58%)
Dec 12, 2019 146.67 148.79 146.54 147.17 753,520 +0.21(+0.14%)
Dec 11, 2019 146.92 148.42 144.95 146.96 1,002,371 -0.26(-0.17%)
Dec 10, 2019 144.40 148.32 143.70 147.22 1,602,468 +4.34(+3.04%)
Dec 09, 2019 145.40 145.59 141.87 142.88 2,015,524 -2.88(-1.97%)
Dec 06, 2019 144.50 146.54 143.22 145.75 1,913,609 +2.20(+1.53%)
Dec 05, 2019 144.12 144.68 143.12 143.56 1,700,471 -0.04(-0.03%)
Dec 04, 2019 143.87 145.10 143.29 143.60 2,994,391 -0.26(-0.18%)
Dec 03, 2019 146.35 146.35 143.17 143.86 1,115,741 -3.71(-2.52%)
Dec 02, 2019 148.46 150.42 147.52 147.57 947,902 -0.50(-0.34%)
Nov 29, 2019 149.38 149.89 147.70 148.07 516,724 -1.60(-1.07%)
Nov 27, 2019 148.57 151.40 148.31 149.68 858,944 +1.59(+1.08%)
Nov 26, 2019 150.34 150.34 147.91 148.08 1,065,476 -1.94(-1.29%)
Nov 25, 2019 149.28 151.30 148.56 150.03 686,845 +1.21(+0.81%)
Nov 22, 2019 149.22 149.98 147.83 148.82 1,030,690 -0.43(-0.29%)
Nov 21, 2019 152.85 153.82 149.13 149.25 674,563 -3.21(-2.11%)
Nov 20, 2019 152.51 152.68 150.56 152.47 768,068 -0.23(-0.15%)
Nov 19, 2019 153.86 154.24 151.98 152.69 757,937 -1.59(-1.03%)
Nov 18, 2019 153.51 154.65 151.72 154.29 915,364 +0.95(+0.62%)
Nov 15, 2019 148.74 153.36 148.41 153.34 1,150,351 +5.50(+3.72%)
Nov 14, 2019 148.90 148.91 146.13 147.84 935,596 -1.65(-1.10%)
Nov 13, 2019 146.41 149.77 144.94 149.49 1,455,200 +2.30(+1.56%)
Nov 12, 2019 148.90 151.21 145.46 147.19 4,622,291 -11.95(-7.51%)
Nov 11, 2019 157.16 161.60 156.44 159.14 1,915,308 +1.34(+0.85%)
Nov 08, 2019 160.59 160.91 156.29 157.80 1,318,490 -1.77(-1.11%)
Nov 07, 2019 160.68 161.54 159.15 159.57 709,777 -0.40(-0.25%)
Nov 06, 2019 158.50 160.21 156.89 159.97 918,953 +1.47(+0.93%)
Nov 05, 2019 158.06 161.07 156.96 158.50 1,296,814 +1.44(+0.92%)
Nov 04, 2019 156.33 157.77 155.15 157.06 751,839 +1.69(+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.