Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.11 +0.78 (+1.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 141.97 145.62 138.98 143.39 1,354,056 +1.41(+1.00%)
Aug 28, 2020 142.53 142.72 140.47 141.97 666,727 +0.05(+0.03%)
Aug 27, 2020 143.97 143.97 141.76 141.93 515,843 -1.62(-1.13%)
Aug 26, 2020 142.89 144.55 142.60 143.54 627,534 +0.39(+0.27%)
Aug 25, 2020 144.26 144.26 141.23 143.16 572,544 -0.99(-0.69%)
Aug 24, 2020 144.00 144.91 141.74 144.15 693,897 +0.94(+0.66%)
Aug 21, 2020 144.06 145.23 142.71 143.20 759,934 -1.22(-0.84%)
Aug 20, 2020 146.13 146.79 144.07 144.42 1,177,549 -3.09(-2.10%)
Aug 19, 2020 149.68 150.29 145.79 147.51 1,405,681 -1.87(-1.25%)
Aug 18, 2020 156.40 156.40 146.50 149.38 2,794,653 +1.70(+1.15%)
Aug 17, 2020 146.84 148.13 145.84 147.69 2,226,860 +2.15(+1.48%)
Aug 14, 2020 142.28 146.14 142.28 145.54 1,232,182 +2.45(+1.71%)
Aug 13, 2020 141.70 143.90 141.08 143.09 748,178 +1.57(+1.11%)
Aug 12, 2020 140.88 143.10 140.76 141.52 742,903 +2.15(+1.54%)
Aug 11, 2020 142.18 142.59 139.24 139.38 833,715 -1.27(-0.90%)
Aug 10, 2020 139.89 141.47 139.39 140.64 649,067 +1.24(+0.89%)
Aug 07, 2020 138.43 140.54 138.31 139.40 1,552,791 +0.13(+0.09%)
Aug 06, 2020 138.47 140.16 138.15 139.28 432,117 +0.10(+0.07%)
Aug 05, 2020 140.56 141.40 138.64 139.18 933,868 -0.98(-0.70%)
Aug 04, 2020 139.59 140.29 137.92 140.16 436,089 +0.22(+0.16%)
Aug 03, 2020 139.01 140.43 137.33 139.94 543,193 +2.21(+1.61%)
Jul 31, 2020 140.04 140.67 135.35 137.73 903,723 -2.50(-1.79%)
Jul 30, 2020 141.37 141.97 136.43 140.23 1,472,885 +4.27(+3.14%)
Jul 29, 2020 134.49 136.51 134.05 135.96 1,361,967 +1.85(+1.38%)
Jul 28, 2020 134.90 135.82 133.88 134.10 881,406 -0.59(-0.44%)
Jul 27, 2020 135.20 135.65 133.93 134.69 840,869 -0.40(-0.30%)
Jul 24, 2020 135.97 137.39 134.92 135.09 823,925 -1.01(-0.74%)
Jul 23, 2020 137.60 138.41 134.83 136.10 831,226 -0.94(-0.69%)
Jul 22, 2020 134.75 137.66 134.75 137.05 538,281 +1.85(+1.37%)
Jul 21, 2020 133.36 135.84 133.04 135.19 824,273 +2.27(+1.71%)
Jul 20, 2020 133.19 133.62 131.15 132.92 455,345 +0.04(+0.03%)
Jul 17, 2020 134.11 134.13 131.20 132.88 421,338 -0.45(-0.34%)
Jul 16, 2020 131.61 135.36 131.16 133.33 1,026,258 +1.53(+1.16%)
Jul 15, 2020 129.16 132.07 128.63 131.80 994,241 +4.68(+3.68%)
Jul 14, 2020 123.81 128.04 122.50 127.12 1,166,309 +3.17(+2.55%)
Jul 13, 2020 124.04 127.97 122.97 123.96 1,159,914 +0.62(+0.51%)
Jul 10, 2020 122.29 123.64 120.99 123.33 670,325 +0.64(+0.52%)
Jul 09, 2020 124.46 125.50 121.38 122.69 591,996 -2.48(-1.98%)
Jul 08, 2020 125.02 125.64 121.94 125.17 1,483,856 -0.21(-0.17%)
Jul 07, 2020 126.52 127.47 125.19 125.38 871,002 -2.09(-1.64%)
Jul 06, 2020 132.23 132.37 126.82 127.47 917,178 -2.64(-2.03%)
Jul 02, 2020 132.31 133.57 128.70 130.11 508,985 -0.10(-0.08%)
Jul 01, 2020 130.59 131.79 128.12 130.21 773,434 -0.46(-0.35%)
Jun 30, 2020 130.65 131.51 128.81 130.67 813,384 -0.28(-0.21%)
Jun 29, 2020 129.79 131.78 127.29 130.95 737,446 +2.53(+1.97%)
Jun 26, 2020 131.15 131.97 128.05 128.41 1,176,694 -2.68(-2.04%)
Jun 25, 2020 130.12 131.62 128.49 131.09 1,003,527 -0.08(-0.06%)
Jun 24, 2020 136.28 136.51 130.96 131.18 1,169,880 -6.39(-4.65%)
Jun 23, 2020 139.90 140.78 137.40 137.57 1,319,401 -1.50(-1.08%)
Jun 22, 2020 133.11 139.68 132.58 139.06 1,952,020 +6.15(+4.62%)
Jun 19, 2020 138.03 138.12 132.81 132.92 1,136,904 -2.58(-1.90%)
Jun 18, 2020 135.21 136.53 133.58 135.50 641,195 -0.62(-0.46%)
Jun 17, 2020 131.97 137.39 130.72 136.12 1,509,964 +5.48(+4.19%)
Jun 16, 2020 130.99 131.88 126.60 130.64 1,112,657 +4.41(+3.49%)
Jun 15, 2020 120.11 127.65 119.35 126.24 1,172,761 +1.94(+1.56%)
Jun 12, 2020 125.51 125.73 120.25 124.30 745,381 +2.38(+1.95%)
Jun 11, 2020 125.19 127.14 120.52 121.92 1,029,686 -6.64(-5.16%)
Jun 10, 2020 132.16 132.16 128.55 128.56 944,435 -3.51(-2.66%)
Jun 09, 2020 132.99 133.44 130.34 132.06 783,001 -1.96(-1.46%)
Jun 08, 2020 133.96 136.67 132.86 134.02 1,005,126 +0.23(+0.17%)
Jun 05, 2020 132.85 136.60 132.38 133.79 1,014,661 +3.57(+2.74%)
Jun 04, 2020 129.20 130.67 128.75 130.22 544,281 -0.11(-0.08%)
Jun 03, 2020 127.99 132.45 127.99 130.33 567,047 +2.59(+2.03%)
Jun 02, 2020 129.32 129.44 127.23 127.74 590,018 -0.27(-0.21%)
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.