Quantcast

Advance Auto Parts Inc Advance Auto Parts Inc W/I Historical Stock Prices

AAP 
$161.76
*  
6.92
4.47%
Get AAP Alerts
*Delayed - data as of Mar. 18, 2019 12:23 ET  -  Find a broker to begin trading AAP now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    AAP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:23 154.73 162.55 155.08 161.76 1,106,052
03/15/2019 153.64 154.99 151.04 154.84 1,714,076
03/14/2019 155.06 155.2 153.04 154 683,410
03/13/2019 155.25 155.8044 153.785 154.7 808,005
03/12/2019 155.62 155.62 152.9 154.87 871,875
03/11/2019 152.26 155.78 152.08 155.46 1,047,765
03/08/2019 152.85 153.19 150.5 151.77 1,138,165
03/07/2019 157.09 157.31 154.01 154.13 940,696
03/06/2019 157.82 159.1274 156.42 157.97 1,067,887
03/05/2019 158.51 159.82 157.27 157.31 862,564
03/04/2019 161.92 161.92 156.92 158.4 1,147,198
03/01/2019 162.25 163.25 158.05 160.62 1,398,294
02/28/2019 156.72 163.77 156.72 161.78 1,716,186
02/27/2019 162.59 162.78 156.68 158.3 1,149,847
02/26/2019 163 165.83 161.48 162.92 2,112,609
02/25/2019 162.63 163.32 156.12 157.71 1,787,197
02/22/2019 161.31 161.88 158.91 161.47 1,158,024
02/21/2019 166.21 166.21 160.195 161.31 1,607,210
02/20/2019 166 167.03 162.59 166 1,987,000
02/19/2019 169.93 178.69 166.42 167.14 3,369,161
02/15/2019 169.83 170.831 167.67 169.99 1,379,141
02/14/2019 165.92 169.75 164.25 168.74 718,718
02/13/2019 168.68 169.58 165.63 166.46 1,104,169
02/12/2019 165.87 168.54 165.4823 167.89 1,264,331
02/11/2019 162.44 165.35 162.44 165.13 908,652
02/08/2019 161.99 163.61 161.12 162.41 740,699
02/07/2019 160 163.26 158 163.13 1,375,917
02/06/2019 161.38 161.8031 156.7 157.22 1,211,079
02/05/2019 162.39 162.98 159.63 161.46 932,574
02/04/2019 159.63 161.62 157.76 161.35 664,802
02/01/2019 159.9 161.68 158.53 159.04 938,374
01/31/2019 158.4 160.11 155.7813 159.2 1,586,550
01/30/2019 156.19 160.2 155.6 159.04 1,016,528
01/29/2019 154.15 155.45 151.75 155.39 1,076,209
01/28/2019 151.65 155.05 150.05 154.86 1,303,119
01/25/2019 156.83 156.83 150.24 153.22 1,800,707
01/24/2019 164.5 164.97 155.64 156.31 1,297,964
01/23/2019 164.04 166.6 162.16 164.33 1,204,044
01/22/2019 166.67 168.42 162.26 164.13 1,384,214
01/18/2019 167.23 168.78 163.66 167.61 1,777,270
01/17/2019 161.99 167.42 161.5 166.28 1,443,663
01/16/2019 160.89 162.46 159.025 162.44 1,157,095
01/15/2019 158.62 162.32 158.03 160.28 1,021,352
01/14/2019 157.79 159.49 156.69 158.72 1,304,779
01/11/2019 164.51 166.425 159.25 159.42 1,288,039
01/10/2019 163.03 165.23 160.76 165.07 984,110
01/09/2019 162.68 165.79 161.23 164.43 1,429,877
01/08/2019 162.01 162.9497 157.18 160.02 1,597,391
01/07/2019 161.68 163.57 156.83 161.14 2,058,847
01/04/2019 164.17 164.5 158.48 158.81 1,423,037
01/03/2019 158.23 164.07 157.74 162.85 1,507,733
01/02/2019 156.16 159.92 153.82 157.92 1,288,181
12/31/2018 156.05 157.68 154.99 157.46 747,243
12/28/2018 155.34 157.3 153.6395 155.46 1,005,271
12/27/2018 153.44 154.77 149.58 154.69 1,071,106
12/26/2018 149.72 155.13 149.03 155.03 956,164
12/24/2018 151.03 152 148.37 148.92 649,122
12/21/2018 151.57 155.885 150.335 151.41 1,872,870
12/20/2018 155.28 156.15 150.65 152.5 1,798,973
12/19/2018 158.71 160.49 155.43 156.12 1,174,266
12/18/2018 160 162.89 157.83 158.24 1,312,239
12/17/2018 162.61 162.73 158.13 158.84 1,223,775
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio