Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 185.54 187.93 184.82 185.79 586,715 -0.48(-0.26%)
Apr 29, 2021 185.64 187.07 183.96 186.28 808,336 +2.83(+1.54%)
Apr 28, 2021 182.83 184.97 182.05 183.44 556,650 +0.32(+0.18%)
Apr 27, 2021 184.31 184.86 182.91 183.12 623,103 +0.13(+0.07%)
Apr 26, 2021 184.78 185.17 182.23 182.99 536,241 -2.42(-1.31%)
Apr 23, 2021 186.55 186.93 183.11 185.41 559,782 -0.51(-0.27%)
Apr 22, 2021 184.72 186.68 183.00 185.92 1,059,192 +0.40(+0.22%)
Apr 21, 2021 180.49 188.00 180.49 185.52 1,315,358 +5.53(+3.07%)
Apr 20, 2021 183.79 184.27 177.21 179.99 1,909,954 +1.27(+0.71%)
Apr 19, 2021 179.69 182.09 178.54 178.72 936,462 -0.35(-0.20%)
Apr 16, 2021 177.55 179.30 176.87 179.07 729,785 +3.21(+1.83%)
Apr 15, 2021 174.77 176.55 174.59 175.86 656,416 +1.57(+0.90%)
Apr 14, 2021 174.01 175.89 173.67 174.29 825,162 +0.33(+0.19%)
Apr 13, 2021 175.22 175.35 172.13 173.96 681,174 -0.60(-0.35%)
Apr 12, 2021 170.84 175.00 170.84 174.56 661,133 +3.80(+2.22%)
Apr 09, 2021 169.08 171.22 168.23 170.76 895,264 +3.22(+1.92%)
Apr 08, 2021 169.91 169.91 166.71 167.54 588,477 -1.97(-1.16%)
Apr 07, 2021 171.25 171.47 168.05 169.51 478,519 -0.96(-0.56%)
Apr 06, 2021 168.25 171.23 167.71 170.47 971,155 +0.39(+0.23%)
Apr 05, 2021 174.04 174.32 169.20 170.08 1,075,461 -2.53(-1.47%)
Apr 01, 2021 170.10 173.38 168.54 172.61 893,001 +2.29(+1.35%)
Mar 31, 2021 173.29 173.36 170.32 170.32 786,343 -2.39(-1.39%)
Mar 30, 2021 172.05 173.50 169.37 172.71 679,800 +0.94(+0.55%)
Mar 29, 2021 174.02 174.42 170.77 171.78 929,216 -2.10(-1.21%)
Mar 26, 2021 173.38 174.21 171.56 173.87 866,499 +1.55(+0.90%)
Mar 25, 2021 167.53 173.12 166.62 172.32 676,491 +3.64(+2.16%)
Mar 24, 2021 166.64 170.53 166.64 168.69 875,751 +2.04(+1.23%)
Mar 23, 2021 169.74 171.84 166.18 166.64 864,472 -3.21(-1.89%)
Mar 22, 2021 171.74 173.88 167.10 169.85 970,461 -2.79(-1.62%)
Mar 19, 2021 168.98 173.74 168.42 172.65 1,959,454 +2.11(+1.24%)
Mar 18, 2021 168.14 171.64 168.14 170.54 929,079 +1.88(+1.11%)
Mar 17, 2021 167.56 169.71 165.91 168.67 1,180,895 +2.64(+1.59%)
Mar 16, 2021 169.25 169.52 164.27 166.03 1,065,076 -2.39(-1.42%)
Mar 15, 2021 165.98 168.55 165.17 168.42 1,037,365 +1.96(+1.18%)
Mar 12, 2021 161.42 166.62 160.96 166.46 1,122,831 +5.51(+3.42%)
Mar 11, 2021 163.46 164.48 160.70 160.95 917,295 -2.50(-1.53%)
Mar 10, 2021 160.87 164.30 158.42 163.46 1,094,569 +3.05(+1.90%)
Mar 09, 2021 165.00 165.33 160.30 160.41 1,231,567 -3.20(-1.95%)
Mar 08, 2021 159.92 164.72 159.39 163.60 1,435,623 +4.62(+2.91%)
Mar 05, 2021 154.84 159.53 153.16 158.98 881,500 +5.53(+3.61%)
Mar 04, 2021 153.77 155.57 150.57 153.45 930,665 -0.27(-0.17%)
Mar 03, 2021 152.19 156.73 152.16 153.72 817,235 +0.92(+0.60%)
Mar 02, 2021 151.21 154.10 149.41 152.80 914,159 +2.02(+1.34%)
Mar 01, 2021 150.28 151.78 149.95 150.78 878,656 +2.14(+1.44%)
Feb 26, 2021 150.50 151.38 148.34 148.63 1,026,493 -0.30(-0.20%)
Feb 25, 2021 154.36 154.50 148.36 148.93 940,928 -5.08(-3.30%)
Feb 24, 2021 154.74 154.89 151.52 154.01 1,023,579 -0.04(-0.02%)
Feb 23, 2021 157.03 157.03 151.88 154.05 977,593 -1.40(-0.90%)
Feb 22, 2021 153.07 156.94 152.48 155.45 1,033,416 +1.59(+1.04%)
Feb 19, 2021 155.31 155.42 152.06 153.85 990,676 -1.45(-0.94%)
Feb 18, 2021 148.33 155.43 148.04 155.31 1,709,333 +5.31(+3.54%)
Feb 17, 2021 143.51 151.03 143.15 150.00 1,715,918 +5.85(+4.06%)
Feb 16, 2021 139.98 146.45 139.98 144.15 2,085,200 +2.50(+1.77%)
Feb 12, 2021 143.63 144.30 141.51 141.65 913,864 -1.53(-1.07%)
Feb 11, 2021 149.24 149.96 142.81 143.18 1,659,606 -6.86(-4.57%)
Feb 10, 2021 149.95 151.56 146.83 150.03 1,050,999 +1.10(+0.74%)
Feb 09, 2021 146.46 150.29 145.90 148.93 765,406 +2.07(+1.41%)
Feb 08, 2021 146.81 148.33 146.05 146.87 1,033,328 +1.08(+0.74%)
Feb 05, 2021 148.29 148.54 145.07 145.79 946,984 -1.11(-0.76%)
Feb 04, 2021 145.09 147.88 144.15 146.90 919,914 +2.97(+2.06%)
Feb 03, 2021 143.78 144.91 141.02 143.94 1,323,612 +1.11(+0.78%)
Feb 02, 2021 140.78 145.14 140.04 142.82 1,692,843 +2.88(+2.06%)
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.