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 (%)
Sep 30, 2021 201.06 201.75 194.31 194.42 928,572 -7.33(-3.64%)
Sep 29, 2021 201.15 202.93 199.71 201.75 795,346 +1.85(+0.93%)
Sep 28, 2021 203.13 204.23 199.42 199.90 737,980 -3.43(-1.68%)
Sep 27, 2021 201.82 204.87 201.77 203.32 614,187 +2.61(+1.30%)
Sep 24, 2021 199.06 200.94 198.95 200.72 498,932 +1.46(+0.73%)
Sep 23, 2021 197.19 200.75 197.19 199.26 533,362 +2.68(+1.36%)
Sep 22, 2021 192.02 197.71 191.94 196.57 946,997 +5.16(+2.70%)
Sep 21, 2021 192.20 192.48 189.97 191.41 628,762 +1.81(+0.96%)
Sep 20, 2021 188.94 190.02 186.86 189.59 477,201 -1.94(-1.02%)
Sep 17, 2021 192.85 193.90 190.86 191.54 717,363 -1.76(-0.91%)
Sep 16, 2021 191.80 194.31 191.07 193.30 557,482 +2.31(+1.21%)
Sep 15, 2021 186.48 191.40 185.54 190.99 570,649 +4.67(+2.51%)
Sep 14, 2021 185.27 186.39 183.28 186.32 509,084 +1.77(+0.96%)
Sep 13, 2021 186.54 187.04 182.92 184.55 585,596 -0.71(-0.38%)
Sep 10, 2021 187.27 187.73 185.16 185.27 388,887 -1.10(-0.59%)
Sep 09, 2021 185.90 187.78 185.15 186.37 681,513 +0.96(+0.52%)
Sep 08, 2021 185.47 185.71 183.53 185.41 618,738 +0.34(+0.19%)
Sep 07, 2021 183.94 186.51 183.26 185.06 620,680 +0.34(+0.19%)
Sep 03, 2021 184.94 186.49 183.11 184.72 755,160 -1.27(-0.68%)
Sep 02, 2021 187.57 187.57 185.29 185.99 531,212 -0.99(-0.53%)
Sep 01, 2021 188.76 189.49 185.23 186.98 664,657 -0.90(-0.48%)
Aug 31, 2021 186.40 188.76 185.51 187.88 713,048 +1.58(+0.85%)
Aug 30, 2021 188.94 189.26 186.22 186.29 592,249 -2.48(-1.31%)
Aug 27, 2021 188.75 191.37 188.02 188.78 728,972 -4.63(-2.39%)
Aug 26, 2021 196.02 196.35 192.65 193.41 733,052 -3.17(-1.61%)
Aug 25, 2021 194.01 196.91 192.58 196.58 1,114,350 +4.13(+2.15%)
Aug 24, 2021 191.35 198.83 189.90 192.44 1,590,106 +0.01(+0.00%)
Aug 23, 2021 194.92 195.61 192.32 192.44 1,210,351 -1.77(-0.91%)
Aug 20, 2021 193.13 194.46 191.53 194.21 552,309 +1.21(+0.63%)
Aug 19, 2021 190.67 194.24 190.36 192.99 411,054 +0.69(+0.36%)
Aug 18, 2021 192.35 194.47 191.80 192.30 441,937 -0.14(-0.07%)
Aug 17, 2021 194.81 194.95 190.87 192.44 554,646 -4.16(-2.12%)
Aug 16, 2021 190.33 196.65 189.52 196.59 638,396 +5.40(+2.82%)
Aug 13, 2021 194.18 194.30 191.13 191.19 491,746 -2.66(-1.37%)
Aug 12, 2021 196.36 196.65 192.85 193.85 421,489 -1.77(-0.90%)
Aug 11, 2021 193.77 196.34 192.99 195.62 473,190 +2.29(+1.18%)
Aug 10, 2021 189.14 193.94 189.14 193.33 440,678 +3.91(+2.06%)
Aug 09, 2021 189.94 190.47 189.12 189.43 553,534 -1.11(-0.58%)
Aug 06, 2021 192.09 192.59 189.86 190.54 563,546 -0.57(-0.30%)
Aug 05, 2021 195.13 196.30 189.99 191.11 891,795 -3.09(-1.59%)
Aug 04, 2021 198.33 199.26 193.99 194.20 534,688 -5.31(-2.66%)
Aug 03, 2021 197.37 201.60 196.18 199.50 476,880 +2.49(+1.26%)
Aug 02, 2021 197.46 198.13 194.87 197.01 556,038 +0.60(+0.31%)
Jul 30, 2021 197.72 199.98 196.26 196.41 469,243 -1.23(-0.62%)
Jul 29, 2021 197.47 197.88 195.70 197.64 488,789 +1.06(+0.54%)
Jul 28, 2021 199.77 200.57 196.42 196.59 535,959 -2.89(-1.45%)
Jul 27, 2021 201.62 201.62 196.74 199.47 759,148 +1.19(+0.60%)
Jul 26, 2021 199.02 199.80 197.23 198.29 452,849 -0.80(-0.40%)
Jul 23, 2021 195.04 199.22 195.04 199.09 389,030 +4.32(+2.22%)
Jul 22, 2021 194.37 195.07 192.35 194.77 486,301 +0.82(+0.42%)
Jul 21, 2021 195.48 196.55 193.65 193.95 669,809 -0.77(-0.39%)
Jul 20, 2021 191.44 195.94 190.88 194.71 515,410 +4.22(+2.22%)
Jul 19, 2021 188.06 191.15 187.69 190.49 650,426 -0.17(-0.09%)
Jul 16, 2021 194.62 194.97 190.47 190.66 505,062 -3.15(-1.62%)
Jul 15, 2021 193.02 195.00 192.25 193.81 590,793 -0.84(-0.43%)
Jul 14, 2021 194.55 195.27 193.11 194.65 668,850 +1.10(+0.57%)
Jul 13, 2021 195.47 196.47 193.41 193.55 743,963 -2.74(-1.40%)
Jul 12, 2021 196.76 198.15 195.58 196.29 410,041 -1.43(-0.72%)
Jul 09, 2021 197.33 197.91 194.50 197.72 706,037 +5.52(+2.87%)
Jul 08, 2021 191.60 194.22 190.30 192.19 713,766 -1.79(-0.92%)
Jul 07, 2021 192.12 194.28 191.35 193.98 744,597 +0.69(+0.35%)
Jul 06, 2021 194.87 195.01 191.23 193.30 583,719 -2.18(-1.11%)
Jul 02, 2021 193.51 195.58 192.85 195.47 563,881 +1.95(+1.01%)
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.