Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 121.87 121.87 116.92 121.45 1,536,358 +0.01(+0.01%)
Feb 28, 2020 119.89 121.44 116.75 121.44 2,090,795 -1.05(-0.86%)
Feb 27, 2020 121.60 126.12 118.38 122.49 1,091,721 -0.37(-0.30%)
Feb 26, 2020 126.89 126.89 122.44 122.86 1,275,517 -2.79(-2.22%)
Feb 25, 2020 128.56 128.56 124.32 125.66 1,714,505 -2.11(-1.65%)
Feb 24, 2020 125.49 128.61 124.71 127.77 1,313,456 -0.64(-0.50%)
Feb 21, 2020 129.33 129.79 127.73 128.40 867,067 -1.71(-1.31%)
Feb 20, 2020 127.98 130.46 127.42 130.11 735,429 +2.16(+1.68%)
Feb 19, 2020 129.23 130.06 125.78 127.96 1,112,095 -1.54(-1.19%)
Feb 18, 2020 132.77 137.58 128.54 129.50 3,155,665 +7.51(+6.15%)
Feb 14, 2020 123.05 123.05 120.14 121.99 1,229,422 -0.99(-0.80%)
Feb 13, 2020 122.17 124.35 121.61 122.98 1,040,015 +0.32(+0.26%)
Feb 12, 2020 121.35 123.09 121.03 122.66 651,707 +2.02(+1.67%)
Feb 11, 2020 119.59 121.31 119.44 120.64 611,121 +1.31(+1.09%)
Feb 10, 2020 120.70 120.81 118.66 119.34 855,044 -2.06(-1.69%)
Feb 07, 2020 122.37 122.72 119.75 121.39 980,515 -1.31(-1.07%)
Feb 06, 2020 125.23 125.42 122.34 122.71 955,942 -2.42(-1.93%)
Feb 05, 2020 121.19 125.69 120.77 125.13 1,313,465 +4.99(+4.15%)
Feb 04, 2020 122.45 122.94 120.12 120.14 900,455 -1.00(-0.82%)
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.