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 (%)
May 29, 2020 126.10 128.94 125.00 127.59 1,458,330 +0.81(+0.64%)
May 28, 2020 130.40 130.48 126.38 126.78 1,168,365 -2.99(-2.31%)
May 27, 2020 125.92 129.84 124.83 129.77 890,133 +5.61(+4.52%)
May 26, 2020 126.03 126.99 123.25 124.16 888,242 +1.92(+1.57%)
May 22, 2020 122.06 122.91 120.32 122.24 745,271 -1.20(-0.97%)
May 21, 2020 124.15 124.56 119.11 123.44 1,651,934 -0.85(-0.69%)
May 20, 2020 126.59 128.35 123.67 124.29 1,328,215 -0.09(-0.07%)
May 19, 2020 128.52 129.86 123.85 124.38 4,101,102 +4.31(+3.59%)
May 18, 2020 119.61 121.70 117.36 120.07 1,973,986 +4.62(+4.01%)
May 15, 2020 109.81 116.33 108.73 115.44 1,427,973 +4.51(+4.07%)
May 14, 2020 107.86 111.05 106.93 110.93 1,512,874 +1.73(+1.59%)
May 13, 2020 113.34 114.52 108.68 109.20 1,287,128 -4.82(-4.22%)
May 12, 2020 116.03 116.25 113.56 114.01 1,103,508 -1.32(-1.14%)
May 11, 2020 113.66 115.75 112.64 115.33 929,561 +1.00(+0.87%)
May 08, 2020 111.63 115.12 110.93 114.33 995,333 +4.80(+4.38%)
May 07, 2020 112.18 114.39 108.92 109.54 987,702 -1.42(-1.28%)
May 06, 2020 111.55 112.58 109.50 110.95 746,683 -0.03(-0.03%)
May 05, 2020 111.62 113.18 110.81 110.98 480,569 +0.99(+0.90%)
May 04, 2020 105.71 110.27 105.31 109.99 502,781 +3.22(+3.02%)
May 01, 2020 108.08 109.33 106.20 106.77 547,843 -3.96(-3.57%)
Apr 30, 2020 112.94 113.03 108.78 110.73 819,071 -3.66(-3.20%)
Apr 29, 2020 113.40 116.11 112.64 114.39 1,024,715 +3.61(+3.26%)
Apr 28, 2020 111.28 112.86 109.84 110.78 847,346 +1.85(+1.70%)
Apr 27, 2020 108.51 110.89 107.57 108.93 845,663 +1.24(+1.16%)
Apr 24, 2020 105.45 108.34 104.40 107.69 1,104,422 +3.85(+3.70%)
Apr 23, 2020 104.86 108.41 103.30 103.84 977,687 +0.34(+0.33%)
Apr 22, 2020 105.38 106.54 102.94 103.50 820,289 -0.45(-0.43%)
Apr 21, 2020 105.74 107.33 103.45 103.95 849,471 -1.73(-1.64%)
Apr 20, 2020 106.99 108.04 105.39 105.68 1,027,977 -3.17(-2.91%)
Apr 17, 2020 111.27 113.00 105.90 108.85 1,036,938 +1.22(+1.13%)
Apr 16, 2020 103.34 108.26 101.61 107.63 1,244,542 +5.07(+4.95%)
Apr 15, 2020 101.61 103.44 99.72 102.56 911,893 -3.11(-2.95%)
Apr 14, 2020 101.87 106.53 101.78 105.67 1,007,411 +4.94(+4.90%)
Apr 13, 2020 99.84 100.78 94.87 100.73 1,283,691 +2.88(+2.94%)
Apr 09, 2020 95.81 99.65 94.63 97.86 1,241,683 +3.97(+4.23%)
Apr 08, 2020 93.25 95.19 90.62 93.89 743,572 +2.82(+3.10%)
Apr 07, 2020 93.62 94.98 89.27 91.06 1,371,613 +3.32(+3.79%)
Apr 06, 2020 81.91 90.02 81.07 87.74 1,505,048 +10.22(+13.18%)
Apr 03, 2020 78.88 79.59 75.76 77.52 1,254,022 -3.44(-4.25%)
Apr 02, 2020 80.32 82.32 75.03 80.96 3,316,166 -0.70(-0.85%)
Apr 01, 2020 82.08 84.89 79.78 81.66 1,270,418 -3.80(-4.45%)
Mar 31, 2020 87.51 89.18 85.08 85.46 1,385,287 -2.91(-3.30%)
Mar 30, 2020 86.46 89.63 82.29 88.37 1,142,634 +0.82(+0.94%)
Mar 27, 2020 85.26 91.77 83.70 87.55 831,537 -1.39(-1.57%)
Mar 26, 2020 83.72 89.43 82.95 88.94 1,871,454 +6.18(+7.47%)
Mar 25, 2020 79.97 88.47 77.90 82.76 1,281,774 +3.65(+4.62%)
Mar 24, 2020 75.74 80.23 74.56 79.10 1,821,931 +7.22(+10.04%)
Mar 23, 2020 68.66 73.21 65.32 71.89 1,611,788 +3.18(+4.62%)
Mar 20, 2020 79.21 81.50 67.53 68.71 1,691,030 -10.02(-12.73%)
Mar 19, 2020 79.20 81.89 74.75 78.73 1,294,018 -2.31(-2.85%)
Mar 18, 2020 84.59 86.26 71.74 81.04 1,805,990 -10.51(-11.48%)
Mar 17, 2020 88.72 93.07 84.60 91.55 1,615,975 +4.57(+5.25%)
Mar 16, 2020 93.90 98.16 85.73 86.98 1,550,713 -16.84(-16.22%)
Mar 13, 2020 104.18 105.30 96.02 103.82 1,370,465 +4.13(+4.14%)
Mar 12, 2020 108.12 109.89 99.56 99.69 1,884,915 -15.02(-13.09%)
Mar 11, 2020 120.97 121.27 112.70 114.72 2,275,144 -8.75(-7.09%)
Mar 10, 2020 122.13 125.43 118.66 123.46 1,448,263 +4.42(+3.71%)
Mar 09, 2020 109.52 120.72 109.07 119.04 1,901,822 +2.24(+1.92%)
Mar 06, 2020 113.06 117.33 110.96 116.81 1,322,611 +0.91(+0.78%)
Mar 05, 2020 117.97 118.50 115.06 115.90 1,267,090 -5.46(-4.50%)
Mar 04, 2020 119.83 121.48 116.95 121.36 943,190 +2.35(+1.97%)
Mar 03, 2020 120.10 123.88 117.72 119.02 1,358,928 -2.43(-2.00%)
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.