Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 174.68 176.42 173.83 174.84 762,393 +1.00(+0.58%)
May 27, 2021 174.95 175.34 172.78 173.83 1,097,810 -0.34(-0.20%)
May 26, 2021 173.74 174.64 172.71 174.17 777,097 +0.93(+0.54%)
May 25, 2021 176.44 176.87 172.47 173.24 1,244,093 -2.44(-1.39%)
May 24, 2021 179.62 179.63 175.55 175.68 1,177,998 -3.95(-2.20%)
May 21, 2021 182.01 182.92 178.94 179.64 767,487 -1.85(-1.02%)
May 20, 2021 179.41 182.44 177.95 181.49 1,064,072 +2.18(+1.22%)
May 19, 2021 183.41 183.99 176.62 179.30 2,141,280 -5.03(-2.73%)
May 18, 2021 188.56 188.75 184.29 184.34 869,078 -4.18(-2.22%)
May 17, 2021 187.90 188.69 186.15 188.52 895,605 +1.63(+0.87%)
May 14, 2021 189.61 190.25 185.35 186.89 654,085 -1.56(-0.83%)
May 13, 2021 185.47 188.91 183.95 188.44 520,142 +2.50(+1.34%)
May 12, 2021 188.68 189.75 185.47 185.95 798,158 -2.23(-1.19%)
May 11, 2021 191.61 191.62 185.99 188.18 804,340 -4.04(-2.10%)
May 10, 2021 188.73 193.68 188.73 192.21 1,084,812 +3.80(+2.01%)
May 07, 2021 186.97 188.89 186.95 188.42 425,993 +0.29(+0.15%)
May 06, 2021 188.16 188.80 186.21 188.13 557,416 +1.24(+0.67%)
May 05, 2021 188.09 188.74 184.90 186.89 903,267 -1.23(-0.66%)
May 04, 2021 188.91 189.09 186.11 188.12 775,374 +2.11(+1.13%)
May 03, 2021 185.53 187.64 185.53 186.01 847,162 +1.57(+0.85%)
Apr 30, 2021 184.20 186.57 183.48 184.45 590,997 -0.48(-0.26%)
Apr 29, 2021 184.30 185.71 182.63 184.93 814,234 +2.81(+1.54%)
Apr 28, 2021 181.51 183.63 180.73 182.12 560,712 +0.32(+0.18%)
Apr 27, 2021 182.97 183.53 181.59 181.79 627,650 +0.13(+0.07%)
Apr 26, 2021 183.44 183.83 180.91 181.66 540,154 -2.41(-1.31%)
Apr 23, 2021 185.20 185.58 181.78 184.07 563,867 -0.51(-0.27%)
Apr 22, 2021 183.38 185.33 181.67 184.57 1,066,921 +0.40(+0.22%)
Apr 21, 2021 179.18 186.64 179.18 184.18 1,324,956 +5.49(+3.07%)
Apr 20, 2021 182.46 182.94 175.92 178.69 1,923,890 +1.26(+0.71%)
Apr 19, 2021 178.39 180.77 177.25 177.42 943,295 -0.35(-0.20%)
Apr 16, 2021 176.26 178.00 175.59 177.78 735,110 +3.19(+1.83%)
Apr 15, 2021 173.51 175.27 173.32 174.59 661,205 +1.56(+0.90%)
Apr 14, 2021 172.75 174.61 172.41 173.03 831,183 +0.33(+0.19%)
Apr 13, 2021 173.95 174.08 170.88 172.70 686,144 -0.60(-0.35%)
Apr 12, 2021 169.60 173.73 169.60 173.30 665,958 +3.77(+2.22%)
Apr 09, 2021 167.86 169.98 167.01 169.53 901,796 +3.20(+1.92%)
Apr 08, 2021 168.68 168.68 165.50 166.33 592,771 -1.95(-1.16%)
Apr 07, 2021 170.01 170.23 166.84 168.28 482,010 -0.95(-0.56%)
Apr 06, 2021 167.03 169.99 166.50 169.23 978,242 +0.39(+0.23%)
Apr 05, 2021 172.78 173.06 167.97 168.84 1,083,308 -2.52(-1.47%)
Apr 01, 2021 168.86 172.12 167.32 171.36 899,517 +2.28(+1.35%)
Mar 31, 2021 172.03 172.11 169.09 169.09 792,081 -2.38(-1.39%)
Mar 30, 2021 170.81 172.25 168.15 171.46 684,761 +0.93(+0.55%)
Mar 29, 2021 172.76 173.16 169.54 170.53 935,996 -2.08(-1.21%)
Mar 26, 2021 172.13 172.95 170.31 172.61 872,822 +1.54(+0.90%)
Mar 25, 2021 166.31 171.87 165.41 171.07 681,427 +3.61(+2.16%)
Mar 24, 2021 165.44 169.30 165.44 167.46 882,141 +2.03(+1.23%)
Mar 23, 2021 168.51 170.60 164.97 165.44 870,780 -3.19(-1.89%)
Mar 22, 2021 170.50 172.62 165.89 168.62 977,542 -2.77(-1.62%)
Mar 19, 2021 167.76 172.49 167.20 171.40 1,973,752 +2.09(+1.24%)
Mar 18, 2021 166.92 170.39 166.92 169.31 935,858 +1.86(+1.11%)
Mar 17, 2021 166.35 168.48 164.71 167.44 1,189,512 +2.62(+1.59%)
Mar 16, 2021 168.02 168.29 163.08 164.82 1,072,847 -2.37(-1.42%)
Mar 15, 2021 164.78 167.32 163.97 167.20 1,044,935 +1.94(+1.18%)
Mar 12, 2021 160.25 165.41 159.80 165.25 1,131,024 +5.47(+3.42%)
Mar 11, 2021 162.27 163.28 159.54 159.79 923,989 -2.48(-1.53%)
Mar 10, 2021 159.71 163.11 157.28 162.27 1,102,556 +3.03(+1.90%)
Mar 09, 2021 163.81 164.13 159.13 159.25 1,240,554 -3.17(-1.95%)
Mar 08, 2021 158.76 163.52 158.23 162.42 1,446,099 +4.59(+2.91%)
Mar 05, 2021 153.72 158.38 152.05 157.83 887,932 +5.49(+3.61%)
Mar 04, 2021 152.66 154.44 149.48 152.33 937,456 -0.27(-0.17%)
Mar 03, 2021 151.09 155.59 151.06 152.60 823,198 +0.91(+0.60%)
Mar 02, 2021 150.12 152.98 148.33 151.69 920,830 +2.01(+1.34%)
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.