Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.65 +1.12 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 138.92 141.35 138.66 141.23 857,093 +1.23(+0.88%)
Oct 29, 2020 139.75 141.46 138.31 140.00 750,712 -0.36(-0.26%)
Oct 28, 2020 141.37 143.91 140.15 140.37 717,325 -3.87(-2.68%)
Oct 27, 2020 144.29 145.67 143.84 144.23 808,806 -0.77(-0.53%)
Oct 26, 2020 146.44 146.68 143.22 145.00 645,462 -3.37(-2.27%)
Oct 23, 2020 147.12 148.79 145.55 148.37 566,772 +1.72(+1.17%)
Oct 22, 2020 147.52 147.74 144.63 146.65 648,442 -1.39(-0.94%)
Oct 21, 2020 149.59 151.22 147.56 148.04 922,338 +1.30(+0.89%)
Oct 20, 2020 148.33 148.62 146.42 146.74 640,688 -0.22(-0.15%)
Oct 19, 2020 149.70 150.89 146.50 146.96 629,664 -1.67(-1.12%)
Oct 16, 2020 151.05 151.14 148.47 148.63 497,529 -2.43(-1.61%)
Oct 15, 2020 148.62 151.43 147.75 151.05 727,127 +0.90(+0.60%)
Oct 14, 2020 151.67 152.64 148.43 150.15 606,667 -0.77(-0.51%)
Oct 13, 2020 149.22 151.59 148.84 150.92 785,637 +1.08(+0.72%)
Oct 12, 2020 149.12 149.97 147.32 149.83 751,202 +0.89(+0.60%)
Oct 09, 2020 152.07 152.07 148.70 148.94 876,281 -2.24(-1.48%)
Oct 08, 2020 151.32 151.99 148.75 151.19 421,757 +0.81(+0.54%)
Oct 07, 2020 149.23 151.99 148.90 150.37 1,111,380 +1.58(+1.06%)
Oct 06, 2020 153.68 154.17 148.69 148.79 873,020 -0.67(-0.45%)
Oct 05, 2020 149.34 151.67 148.56 149.46 580,534 +0.34(+0.23%)
Oct 02, 2020 145.99 149.93 145.43 149.12 508,165 +0.62(+0.42%)
Oct 01, 2020 147.25 149.84 146.91 148.49 677,474 +1.29(+0.88%)
Sep 30, 2020 145.26 148.51 145.23 147.20 570,057 +1.72(+1.18%)
Sep 29, 2020 147.57 147.57 145.43 145.48 636,521 -1.61(-1.10%)
Sep 28, 2020 144.69 147.84 143.85 147.09 757,537 +3.82(+2.66%)
Sep 25, 2020 140.32 144.22 140.25 143.28 811,939 +2.59(+1.84%)
Sep 24, 2020 138.59 142.73 136.61 140.69 1,163,692 +0.25(+0.18%)
Sep 23, 2020 144.39 144.74 140.29 140.44 645,441 -3.51(-2.44%)
Sep 22, 2020 142.87 146.20 140.41 143.95 1,298,203 +1.61(+1.13%)
Sep 21, 2020 144.81 145.52 141.55 142.34 891,435 -5.23(-3.54%)
Sep 18, 2020 148.04 149.57 146.28 147.56 747,805 -0.84(-0.57%)
Sep 17, 2020 146.30 148.59 145.76 148.41 657,692 +0.35(+0.24%)
Sep 16, 2020 150.34 150.41 147.72 148.05 535,583 -2.14(-1.43%)
Sep 15, 2020 151.18 151.66 149.84 150.19 518,961 -0.41(-0.27%)
Sep 14, 2020 150.21 152.14 149.48 150.61 820,851 +2.60(+1.76%)
Sep 11, 2020 147.89 148.70 146.56 148.00 515,778 +0.99(+0.67%)
Sep 10, 2020 148.06 149.08 146.58 147.02 437,371 -0.76(-0.51%)
Sep 09, 2020 146.12 149.05 146.12 147.77 747,749 +2.51(+1.73%)
Sep 08, 2020 146.15 148.10 144.41 145.26 1,251,276 -1.93(-1.31%)
Sep 04, 2020 149.25 149.36 144.34 147.20 615,319 -1.37(-0.92%)
Sep 03, 2020 151.27 151.79 147.73 148.57 617,385 -2.79(-1.85%)
Sep 02, 2020 149.77 152.76 148.91 151.36 663,838 +1.64(+1.09%)
Sep 01, 2020 149.14 151.06 147.85 149.73 663,025 +0.08(+0.05%)
Aug 31, 2020 148.18 151.98 145.05 149.65 1,297,380 +1.47(+0.99%)
Aug 28, 2020 148.76 148.96 146.60 148.18 638,821 +0.05(+0.03%)
Aug 27, 2020 150.26 150.26 147.96 148.13 494,251 -1.69(-1.12%)
Aug 26, 2020 149.13 150.86 148.83 149.81 601,267 +0.40(+0.27%)
Aug 25, 2020 150.56 150.56 147.40 149.41 548,579 -1.03(-0.69%)
Aug 24, 2020 150.29 151.24 147.94 150.44 664,853 +0.99(+0.66%)
Aug 21, 2020 150.36 151.58 148.94 149.46 728,126 -1.27(-0.84%)
Aug 20, 2020 152.51 153.20 150.37 150.73 1,128,261 -3.23(-2.10%)
Aug 19, 2020 156.22 156.86 152.16 153.96 1,346,845 -1.95(-1.25%)
Aug 18, 2020 163.24 163.24 152.91 155.91 2,677,680 +1.77(+1.15%)
Aug 17, 2020 153.26 154.60 152.21 154.14 2,133,652 +2.24(+1.48%)
Aug 14, 2020 148.50 152.52 148.50 151.90 1,180,607 +2.56(+1.71%)
Aug 13, 2020 147.89 150.19 147.25 149.34 716,862 +1.64(+1.11%)
Aug 12, 2020 147.04 149.35 146.91 147.71 711,808 +2.24(+1.54%)
Aug 11, 2020 148.40 148.82 145.32 145.47 798,818 -1.32(-0.90%)
Aug 10, 2020 146.00 147.65 145.47 146.79 621,900 +1.29(+0.89%)
Aug 07, 2020 144.48 146.68 144.35 145.49 1,487,797 +0.13(+0.09%)
Aug 06, 2020 144.52 146.28 144.18 145.36 414,030 +0.11(+0.07%)
Aug 05, 2020 146.70 147.57 144.70 145.25 894,779 -1.02(-0.70%)
Aug 04, 2020 145.69 146.42 143.94 146.28 417,836 +0.23(+0.16%)
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.