Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	42.29	42.65	40.73	40.99	2,856,071	-1.44(-3.39%)
Sep 19, 2024	43.05	43.39	41.88	42.43	1,878,382	+0.36(+0.86%)
Sep 18, 2024	41.43	42.90	41.14	42.07	4,278,820	+0.74(+1.79%)
Sep 17, 2024	41.63	41.74	40.73	41.33	4,960,206	+0.19(+0.46%)
Sep 16, 2024	41.80	41.98	40.37	41.14	2,506,001	-0.29(-0.70%)
Sep 13, 2024	40.00	41.51	39.85	41.43	2,863,013	+1.95(+4.94%)
Sep 12, 2024	38.79	39.52	38.31	39.48	1,713,535	+0.71(+1.83%)
Sep 11, 2024	38.50	38.90	37.51	38.77	3,157,639	+0.24(+0.62%)
Sep 10, 2024	38.59	39.47	38.11	38.53	2,632,127	-0.19(-0.49%)
Sep 09, 2024	39.75	40.37	38.62	38.72	3,267,684	-1.04(-2.62%)
Sep 06, 2024	40.37	41.19	39.53	39.76	4,033,934	-0.70(-1.73%)
Sep 05, 2024	42.50	42.67	40.30	40.46	3,699,827	-1.96(-4.62%)
Sep 04, 2024	43.56	43.73	41.94	42.42	3,119,878	-1.30(-2.97%)
Sep 03, 2024	44.50	45.20	43.70	43.72	2,566,458	-1.59(-3.51%)
Aug 30, 2024	46.46	46.62	44.90	45.31	3,065,454	-0.84(-1.82%)
Aug 29, 2024	46.75	46.85	45.80	46.15	2,658,153	-0.49(-1.05%)
Aug 28, 2024	47.38	48.30	46.48	46.64	2,825,745	-1.21(-2.53%)
Aug 27, 2024	49.00	49.05	47.77	47.85	3,213,214	-1.26(-2.57%)
Aug 26, 2024	49.71	49.83	48.36	49.11	3,511,160	-0.04(-0.08%)
Aug 23, 2024	51.30	51.49	47.97	49.15	6,659,330	-1.95(-3.82%)
Aug 22, 2024	48.40	53.89	48.28	51.10	13,809,910	-10.82(-17.47%)
Aug 21, 2024	61.48	61.97	60.81	61.92	1,835,256	+1.11(+1.83%)
Aug 20, 2024	60.85	61.18	60.28	60.81	967,371	-0.09(-0.15%)
Aug 19, 2024	62.19	62.22	60.52	60.90	1,295,010	-1.29(-2.07%)
Aug 16, 2024	62.27	62.80	61.74	62.19	995,805	-0.20(-0.32%)
Aug 15, 2024	62.12	63.12	61.43	62.39	1,252,952	+1.89(+3.12%)
Aug 14, 2024	60.65	61.37	60.00	60.50	828,337	+0.31(+0.52%)
Aug 13, 2024	58.35	60.46	58.12	60.19	885,404	+2.13(+3.67%)
Aug 12, 2024	60.57	60.57	57.81	58.06	1,271,784	-2.15(-3.57%)
Aug 09, 2024	61.33	61.33	59.92	60.21	867,538	-0.71(-1.17%)
Aug 08, 2024	59.10	61.10	59.00	60.92	1,252,008	+1.93(+3.27%)
Aug 07, 2024	59.14	60.58	58.59	58.99	1,296,011	+0.77(+1.32%)
Aug 06, 2024	58.36	59.53	57.48	58.22	1,052,227	-0.64(-1.09%)
Aug 05, 2024	58.35	59.58	57.02	58.86	1,453,233	-2.19(-3.59%)
Aug 02, 2024	61.08	61.39	58.85	61.05	1,211,514	-1.08(-1.74%)
Aug 01, 2024	63.63	63.68	60.79	62.13	932,768	-1.20(-1.89%)
Jul 31, 2024	63.14	64.58	62.81	63.33	1,077,615	+0.24(+0.38%)
Jul 30, 2024	61.06	63.30	60.78	63.09	1,342,966	+2.10(+3.44%)
Jul 29, 2024	61.00	61.72	60.59	60.99	1,405,652	+0.23(+0.38%)
Jul 26, 2024	60.78	61.71	60.33	60.76	1,412,452	+0.59(+0.98%)
Jul 25, 2024	58.84	61.44	58.84	60.17	1,651,549	+1.23(+2.09%)
Jul 24, 2024	59.50	60.22	58.45	58.94	1,294,458	-0.70(-1.17%)
Jul 23, 2024	58.66	59.84	58.33	59.64	1,239,072	-0.11(-0.18%)
Jul 22, 2024	59.68	60.04	58.77	59.75	1,191,554	+0.13(+0.22%)
Jul 19, 2024	61.20	61.35	59.35	59.62	1,269,463	-1.64(-2.68%)
Jul 18, 2024	63.93	64.84	61.21	61.26	1,301,856	-3.18(-4.93%)
Jul 17, 2024	63.03	64.92	62.21	64.44	1,410,049	+0.78(+1.23%)
Jul 16, 2024	62.86	64.11	62.30	63.66	1,028,500	+1.24(+1.99%)
Jul 15, 2024	62.60	63.62	61.80	62.42	1,110,221	-0.50(-0.79%)
Jul 12, 2024	61.92	63.98	61.55	62.92	1,594,892	+1.44(+2.34%)
Jul 11, 2024	59.68	61.87	59.17	61.48	1,510,386	+2.98(+5.09%)
Jul 10, 2024	58.61	58.64	57.93	58.50	919,878	+0.83(+1.43%)
Jul 09, 2024	58.80	58.89	57.60	57.68	1,227,488	-1.38(-2.34%)
Jul 08, 2024	59.09	59.75	58.17	59.06	1,341,182	+0.58(+0.99%)
Jul 05, 2024	59.48	59.68	57.78	58.48	1,760,405	-1.14(-1.90%)
Jul 03, 2024	60.54	60.88	59.42	59.62	847,154	-0.74(-1.22%)
Jul 02, 2024	59.02	60.48	58.74	60.35	1,657,525	+0.89(+1.49%)
Jul 01, 2024	62.33	62.57	59.21	59.47	1,774,717	-3.61(-5.72%)
Jun 28, 2024	62.61	63.20	61.72	63.07	1,356,553	+0.63(+1.00%)
Jun 27, 2024	61.57	63.11	61.02	62.45	1,121,158	+0.91(+1.47%)
Jun 26, 2024	62.82	63.24	61.47	61.54	980,903	-1.89(-2.98%)
Jun 25, 2024	64.79	64.93	63.14	63.43	1,217,105	-1.60(-2.47%)
Jun 24, 2024	65.40	65.81	64.72	65.04	1,488,781	-0.46(-0.70%)
Jun 21, 2024	65.85	66.76	64.89	65.49	2,088,200	-0.38(-0.57%)
Jun 20, 2024	63.65	66.12	63.57	65.87	1,460,622	+1.85(+2.89%)
Jun 18, 2024	63.83	64.89	63.83	64.02	1,022,831	+0.11(+0.17%)
Jun 17, 2024	62.84	64.89	62.32	63.91	1,668,068	+0.75(+1.18%)
Jun 14, 2024	63.01	63.36	60.55	63.16	1,893,325	-0.51(-0.80%)
Jun 13, 2024	64.29	65.20	62.60	63.67	1,654,483	-1.00(-1.54%)
Jun 12, 2024	64.52	66.13	64.27	64.67	1,163,443	+1.19(+1.87%)
Jun 11, 2024	62.98	63.66	62.18	63.48	1,074,721	+0.55(+0.87%)
Jun 10, 2024	63.92	64.06	62.68	62.93	1,823,906	-1.38(-2.15%)
Jun 07, 2024	63.54	64.70	63.29	64.32	1,076,269	+0.02(+0.03%)
Jun 06, 2024	65.41	65.60	63.87	64.30	1,035,561	-0.71(-1.09%)
Jun 05, 2024	65.48	65.91	63.55	65.01	1,586,043	+0.06(+0.09%)
Jun 04, 2024	66.73	66.73	64.25	64.95	1,269,218	-2.20(-3.28%)
Jun 03, 2024	70.09	70.80	66.01	67.15	1,661,584	-3.21(-4.56%)
May 31, 2024	67.62	70.38	67.36	70.35	2,819,481	+3.67(+5.50%)
May 30, 2024	62.26	67.24	62.25	66.69	3,690,458	+4.46(+7.17%)
May 29, 2024	64.06	67.59	60.36	62.23	7,829,339	-7.67(-10.97%)
May 28, 2024	69.61	71.33	69.47	69.90	2,569,411	+0.61(+0.88%)
May 24, 2024	69.62	70.30	69.07	69.29	1,252,062	+0.15(+0.22%)
May 23, 2024	69.84	69.84	68.44	69.14	1,657,032	-0.82(-1.17%)
May 22, 2024	70.23	71.03	69.58	69.96	1,007,277	-0.48(-0.68%)
May 21, 2024	72.36	72.86	69.65	70.43	1,960,449	-1.92(-2.66%)
May 20, 2024	74.17	74.29	72.04	72.36	1,448,703	-1.89(-2.55%)
May 17, 2024	73.14	74.42	72.74	74.25	1,045,795	+0.60(+0.81%)
May 16, 2024	73.82	75.58	73.04	73.65	1,722,173	-1.90(-2.52%)
May 15, 2024	76.06	76.82	75.14	75.55	1,279,740	+0.22(+0.29%)
May 14, 2024	76.07	76.59	74.54	75.33	1,131,997	+0.34(+0.45%)
May 13, 2024	75.26	77.17	74.90	75.00	1,405,913	+0.27(+0.36%)
May 10, 2024	75.84	76.09	74.21	74.73	609,779	-0.61(-0.81%)
May 09, 2024	74.24	75.51	73.70	75.33	769,760	+0.86(+1.15%)
May 08, 2024	73.29	75.02	73.00	74.48	586,733	+0.27(+0.36%)
May 07, 2024	74.00	75.24	73.54	74.21	728,023	+0.65(+0.88%)
May 06, 2024	76.52	76.78	73.39	73.56	1,366,651	-2.44(-3.21%)
May 03, 2024	75.54	77.08	75.40	76.00	793,425	+1.38(+1.86%)
May 02, 2024	73.65	74.71	72.70	74.62	612,904	+1.88(+2.59%)
May 01, 2024	72.49	73.91	72.45	72.73	1,298,263	+0.05(+0.07%)
Apr 30, 2024	74.44	75.65	72.48	72.68	1,756,566	-2.43(-3.24%)
Apr 29, 2024	74.97	75.83	73.64	75.11	1,226,734	+0.28(+0.37%)
Apr 26, 2024	74.52	75.64	73.85	74.84	724,629	+0.43(+0.58%)
Apr 25, 2024	74.44	74.56	71.53	74.41	1,440,098	-1.81(-2.38%)
Apr 24, 2024	77.06	77.29	75.51	76.22	934,867	-1.46(-1.88%)
Apr 23, 2024	77.13	77.77	75.56	77.68	1,272,714	+0.78(+1.01%)
Apr 22, 2024	78.89	79.09	76.25	76.91	2,049,935	-1.46(-1.87%)
Apr 19, 2024	76.80	78.47	76.23	78.37	1,739,282	+1.48(+1.93%)
Apr 18, 2024	74.74	77.03	74.16	76.89	2,131,861	+3.14(+4.25%)
Apr 17, 2024	72.49	74.19	71.96	73.75	1,781,067	+2.43(+3.41%)
Apr 16, 2024	69.02	71.64	68.54	71.32	1,599,814	+1.52(+2.18%)
Apr 15, 2024	71.81	72.20	69.69	69.80	1,408,247	-0.42(-0.60%)
Apr 12, 2024	73.81	74.45	70.09	70.21	1,587,000	-3.83(-5.18%)
Apr 11, 2024	77.67	77.67	73.37	74.05	1,843,587	-3.34(-4.31%)
Apr 10, 2024	75.95	77.63	75.02	77.39	1,211,127	-0.51(-0.65%)
Apr 09, 2024	77.64	79.27	77.45	77.89	1,217,498	+0.33(+0.42%)
Apr 08, 2024	76.94	78.30	76.82	77.56	1,235,506	+0.78(+1.02%)
Apr 05, 2024	78.54	79.38	76.22	76.78	1,650,798	-1.91(-2.42%)
Apr 04, 2024	84.24	84.68	78.60	78.69	2,157,209	-4.86(-5.82%)
Apr 03, 2024	83.05	84.02	82.83	83.55	1,393,661	+0.24(+0.29%)
Apr 02, 2024	83.85	84.96	82.80	83.31	1,325,914	-1.50(-1.77%)
Apr 01, 2024	85.74	85.84	84.28	84.81	1,195,221	+0.34(+0.40%)
Mar 28, 2024	84.92	85.68	84.41	84.47	1,470,498	-0.23(-0.27%)
Mar 27, 2024	84.27	85.31	84.16	84.70	2,280,776	+1.06(+1.27%)
Mar 26, 2024	83.74	84.49	83.26	83.64	1,710,551	+0.00(+0.00%)
Mar 25, 2024	86.08	86.73	83.26	83.64	2,210,684	-1.50(-1.76%)
Mar 22, 2024	85.46	85.93	84.40	85.14	1,591,086	-0.69(-0.80%)
Mar 21, 2024	85.46	87.92	84.75	85.82	2,689,721	+1.60(+1.90%)
Mar 20, 2024	84.55	84.73	83.14	84.23	1,532,961	+1.00(+1.20%)
Mar 19, 2024	83.59	84.73	82.37	83.22	2,780,939	-0.36(-0.43%)
Mar 18, 2024	81.48	83.84	80.41	83.58	2,194,051	+2.40(+2.96%)
Mar 15, 2024	78.35	81.30	78.35	81.18	5,338,897	+2.22(+2.82%)
Mar 14, 2024	79.43	79.56	77.25	78.95	2,593,301	-0.38(-0.48%)
Mar 13, 2024	77.84	80.36	77.31	79.33	3,562,901	+1.42(+1.82%)
Mar 12, 2024	76.94	79.67	76.44	77.91	4,554,948	+2.69(+3.58%)
Mar 11, 2024	72.24	75.46	69.94	75.22	3,822,967	+2.67(+3.68%)
Mar 08, 2024	73.37	74.60	72.10	72.55	1,683,484	-0.60(-0.81%)
Mar 07, 2024	71.52	73.45	71.52	73.15	1,834,796	+1.77(+2.48%)
Mar 06, 2024	72.72	72.83	69.79	71.38	1,624,533	-0.75(-1.05%)
Mar 05, 2024	69.04	72.19	69.01	72.13	2,291,682	+2.98(+4.31%)
Mar 04, 2024	67.79	69.43	67.62	69.16	2,588,569	+0.40(+0.58%)
Mar 01, 2024	67.07	69.01	65.61	68.76	1,951,742	+1.71(+2.55%)
Feb 29, 2024	68.62	69.41	65.23	67.05	2,676,183	+1.11(+1.69%)
Feb 28, 2024	65.25	68.97	63.37	65.94	7,570,166	+1.66(+2.58%)
Feb 27, 2024	61.58	64.34	61.11	64.28	2,999,094	+4.38(+7.31%)
Feb 26, 2024	60.44	62.58	59.75	59.90	2,052,491	-0.75(-1.24%)
Feb 23, 2024	59.88	61.60	59.88	60.66	1,692,070	+0.41(+0.68%)
Feb 22, 2024	60.63	61.43	59.86	60.25	1,923,046	-0.48(-0.78%)
Feb 21, 2024	60.64	61.84	59.99	60.73	1,445,279	-0.64(-1.04%)
Feb 20, 2024	63.96	64.60	61.30	61.36	1,927,016	-2.66(-4.16%)
Feb 16, 2024	63.90	66.18	63.48	64.02	1,789,384	-0.16(-0.25%)
Feb 15, 2024	63.22	64.42	63.22	64.18	1,251,639	+0.39(+0.61%)
Feb 14, 2024	64.44	64.53	62.79	63.79	1,129,223	-0.17(-0.26%)
Feb 13, 2024	63.85	64.62	61.99	63.96	1,621,084	-1.61(-2.45%)
Feb 12, 2024	63.54	65.99	63.47	65.57	1,281,741	+2.73(+4.34%)
Feb 09, 2024	63.55	64.04	62.60	62.84	1,912,763	-0.83(-1.31%)
Feb 08, 2024	64.34	64.81	63.33	63.68	1,222,729	-1.94(-2.95%)
Feb 07, 2024	65.92	66.28	64.73	65.61	1,094,676	-0.28(-0.42%)
Feb 06, 2024	64.48	66.23	64.09	65.89	764,555	+1.23(+1.90%)
Feb 05, 2024	66.47	66.52	63.17	64.66	1,554,806	-2.64(-3.92%)
Feb 02, 2024	67.98	68.35	67.01	67.30	1,356,112	-1.44(-2.09%)
Feb 01, 2024	66.42	68.95	66.42	68.74	1,173,814	+2.37(+3.58%)
Jan 31, 2024	67.02	68.21	66.03	66.37	1,786,996	-0.40(-0.59%)
Jan 30, 2024	66.47	67.21	66.28	66.76	881,329	+0.29(+0.43%)
Jan 29, 2024	65.77	67.53	64.93	66.47	1,300,453	+0.70(+1.07%)
Jan 26, 2024	66.18	66.87	65.35	65.77	787,528	+0.12(+0.18%)
Jan 25, 2024	65.73	67.24	64.72	65.65	926,465	+0.68(+1.05%)
Jan 24, 2024	66.33	66.47	64.62	64.97	1,502,509	-0.64(-0.97%)
Jan 23, 2024	66.62	68.88	64.73	65.60	2,299,133	+0.64(+0.98%)
Jan 22, 2024	63.78	65.22	63.04	64.97	1,763,859	+1.68(+2.65%)
Jan 19, 2024	62.04	63.39	60.45	63.29	1,484,646	+1.57(+2.54%)
Jan 18, 2024	60.50	61.86	60.50	61.72	1,580,767	+1.12(+1.85%)
Jan 17, 2024	60.30	61.54	59.96	60.60	1,047,068	-0.36(-0.59%)
Jan 16, 2024	60.56	61.58	60.38	60.96	1,277,463	+0.10(+0.16%)
Jan 12, 2024	62.35	63.75	60.86	60.86	1,247,996	-1.12(-1.81%)
Jan 11, 2024	60.19	62.20	59.83	61.98	1,205,176	+1.69(+2.80%)
Jan 10, 2024	60.60	61.75	59.88	60.29	1,264,034	-0.41(-0.67%)
Jan 09, 2024	60.91	61.61	60.38	60.70	1,003,408	-0.51(-0.84%)
Jan 08, 2024	60.50	61.90	60.16	61.21	1,406,054	+0.39(+0.63%)
Jan 05, 2024	59.82	62.19	59.59	60.82	1,398,466	+1.02(+1.70%)
Jan 04, 2024	60.14	60.81	59.52	59.81	2,069,201	-0.50(-0.84%)
Jan 03, 2024	60.49	62.35	60.13	60.31	1,794,203	-0.94(-1.53%)
Jan 02, 2024	60.26	62.95	59.80	61.25	1,431,875	+0.91(+1.51%)
Dec 29, 2023	60.46	60.68	60.11	60.34	1,409,769	-0.45(-0.75%)
Dec 28, 2023	60.62	61.45	60.29	60.79	905,522	-0.07(-0.11%)
Dec 27, 2023	60.53	60.86	60.21	60.86	1,301,577	+0.63(+1.05%)
Dec 26, 2023	60.55	60.87	60.06	60.23	1,084,631	-0.33(-0.54%)
Dec 22, 2023	59.47	61.23	59.47	60.56	1,188,175	+0.55(+0.92%)
Dec 21, 2023	60.23	60.53	58.87	60.00	986,816	+1.23(+2.09%)
Dec 20, 2023	59.91	60.66	58.77	58.78	1,664,121	-1.39(-2.32%)
Dec 19, 2023	60.38	61.20	59.66	60.17	1,889,985	+0.20(+0.33%)
Dec 18, 2023	62.06	62.15	59.31	59.97	1,661,339	-2.04(-3.28%)
Dec 15, 2023	63.38	63.87	61.19	62.01	2,436,340	-1.24(-1.95%)
Dec 14, 2023	61.61	65.29	61.29	63.25	3,505,926	+3.10(+5.16%)
Dec 13, 2023	55.80	60.49	55.35	60.14	2,835,819	+4.53(+8.14%)
Dec 12, 2023	56.13	56.16	55.31	55.61	1,889,490	-0.82(-1.45%)
Dec 11, 2023	55.60	58.55	55.32	56.43	3,435,083	+0.80(+1.44%)
Dec 08, 2023	55.67	55.90	54.33	55.63	4,283,143	+0.02(+0.04%)
Dec 07, 2023	55.10	55.91	54.75	55.61	2,178,288	+1.08(+1.98%)
Dec 06, 2023	53.29	54.80	52.80	54.54	1,704,404	+1.98(+3.76%)
Dec 05, 2023	54.77	54.79	51.73	52.56	1,598,622	-2.44(-4.44%)
Dec 04, 2023	53.51	55.36	53.20	55.00	1,952,225	+1.52(+2.85%)

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.

Advance Auto Parts Inc (NY: AAP )

Historical Prices

Sections

Services

Contact Information

Follow Us