Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 144.94 144.94 144.94 651,624 -0.14(-0.10%)
Dec 30, 2020 144.14 146.96 144.14 145.08 651,624 +0.89(+0.62%)
Dec 29, 2020 146.44 146.70 143.73 144.19 765,330 -1.94(-1.33%)
Dec 28, 2020 148.44 149.67 145.64 146.13 938,142 -1.73(-1.17%)
Dec 24, 2020 147.11 148.14 146.25 147.86 334,699 +1.28(+0.87%)
Dec 23, 2020 146.02 147.66 145.77 146.58 659,025 -0.10(-0.07%)
Dec 22, 2020 147.62 148.32 146.02 146.68 848,071 -1.00(-0.68%)
Dec 21, 2020 145.80 147.77 144.19 147.69 1,168,384 +0.46(+0.31%)
Dec 18, 2020 147.21 148.20 146.09 147.23 1,606,342 -0.32(-0.22%)
Dec 17, 2020 149.12 150.64 147.24 147.55 1,464,663 -0.67(-0.45%)
Dec 16, 2020 146.96 148.78 145.46 148.22 1,352,431 +1.36(+0.93%)
Dec 15, 2020 145.08 146.95 143.43 146.86 1,143,256 +2.09(+1.45%)
Dec 14, 2020 145.73 148.23 144.53 144.77 1,046,772 -0.09(-0.06%)
Dec 11, 2020 145.19 147.84 143.73 144.86 987,047 -0.51(-0.35%)
Dec 10, 2020 143.56 145.74 142.01 145.37 914,813 +0.25(+0.17%)
Dec 09, 2020 140.57 145.56 140.13 145.12 1,388,045 +4.75(+3.38%)
Dec 08, 2020 140.29 140.63 136.87 140.37 1,235,034 -0.83(-0.59%)
Dec 07, 2020 139.30 141.24 138.74 141.20 1,073,006 +1.11(+0.79%)
Dec 04, 2020 137.78 140.41 137.78 140.09 661,296 +2.14(+1.55%)
Dec 03, 2020 136.57 138.79 136.26 137.95 703,259 +1.55(+1.14%)
Dec 02, 2020 138.90 139.15 135.52 136.40 1,392,966 -3.82(-2.73%)
Dec 01, 2020 136.97 140.74 135.59 140.22 1,369,550 +4.51(+3.32%)
Nov 30, 2020 137.21 138.10 135.40 135.71 1,655,951 -2.05(-1.49%)
Nov 27, 2020 138.04 138.42 136.27 137.76 501,196 +0.49(+0.35%)
Nov 25, 2020 138.22 138.38 135.34 137.27 865,366 -0.39(-0.29%)
Nov 24, 2020 135.18 138.22 134.32 137.66 1,207,465 +3.92(+2.93%)
Nov 23, 2020 131.38 134.94 131.01 133.74 1,183,877 +1.13(+0.85%)
Nov 20, 2020 134.06 135.15 132.20 132.61 1,452,327 -1.61(-1.20%)
Nov 19, 2020 135.56 135.56 132.37 134.22 1,857,054 -1.86(-1.36%)
Nov 18, 2020 136.84 139.50 135.96 136.07 959,508 -1.10(-0.80%)
Nov 17, 2020 137.75 138.46 135.66 137.18 1,168,032 -1.62(-1.17%)
Nov 16, 2020 142.87 143.39 138.11 138.79 1,421,621 -2.70(-1.91%)
Nov 13, 2020 140.57 142.27 139.78 141.50 1,168,914 +0.86(+0.61%)
Nov 12, 2020 144.00 144.00 139.20 140.63 1,188,200 -3.18(-2.21%)
Nov 11, 2020 144.05 145.91 140.77 143.81 1,232,749 +1.01(+0.71%)
Nov 10, 2020 140.81 145.96 138.46 142.80 1,868,334 -1.11(-0.77%)
Nov 09, 2020 148.47 150.76 143.64 143.91 2,040,975 +0.23(+0.16%)
Nov 06, 2020 143.38 144.75 141.78 143.68 789,724 -0.05(-0.03%)
Nov 05, 2020 144.97 145.94 142.67 143.73 592,273 +0.83(+0.58%)
Nov 04, 2020 145.51 146.59 142.29 142.90 861,858 -1.75(-1.21%)
Nov 03, 2020 141.02 145.28 140.28 144.65 922,527 +5.56(+4.00%)
Nov 02, 2020 137.35 140.09 136.68 139.09 1,100,233 +3.77(+2.78%)
Oct 30, 2020 133.11 135.44 132.86 135.32 894,535 +1.18(+0.88%)
Oct 29, 2020 133.90 135.54 132.52 134.15 783,506 -0.35(-0.26%)
Oct 28, 2020 135.45 137.88 134.28 134.49 748,661 -3.70(-2.68%)
Oct 27, 2020 138.25 139.57 137.82 138.20 844,139 -0.73(-0.53%)
Oct 26, 2020 140.31 140.54 137.22 138.93 673,659 -3.23(-2.27%)
Oct 23, 2020 140.96 142.57 139.46 142.16 591,531 +1.65(+1.17%)
Oct 22, 2020 141.35 141.56 138.57 140.51 676,769 -1.33(-0.94%)
Oct 21, 2020 143.32 144.90 141.38 141.84 962,630 +1.25(+0.89%)
Oct 20, 2020 142.12 142.40 140.29 140.59 668,676 -0.21(-0.15%)
Oct 19, 2020 143.43 144.57 140.37 140.81 657,171 -1.60(-1.12%)
Oct 16, 2020 144.73 144.81 142.26 142.41 519,263 -2.32(-1.61%)
Oct 15, 2020 142.40 145.09 141.57 144.73 758,892 +0.86(+0.60%)
Oct 14, 2020 145.32 146.25 142.22 143.87 633,169 -0.73(-0.51%)
Oct 13, 2020 142.97 145.24 142.61 144.60 819,957 +1.04(+0.72%)
Oct 12, 2020 142.88 143.69 141.16 143.56 784,018 +0.85(+0.60%)
Oct 09, 2020 145.70 145.70 142.48 142.71 914,561 -2.15(-1.48%)
Oct 08, 2020 144.99 145.63 142.52 144.86 440,182 +0.78(+0.54%)
Oct 07, 2020 142.98 145.63 142.67 144.08 1,159,931 +1.52(+1.06%)
Oct 06, 2020 147.25 147.72 142.47 142.56 911,157 -0.64(-0.45%)
Oct 05, 2020 143.09 145.32 142.34 143.20 605,894 +0.33(+0.23%)
Oct 02, 2020 139.88 143.66 139.34 142.87 530,365 +0.60(+0.42%)
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.