Skip to main content

Advance Auto Parts Inc (NY: AAP )

149.88 +2.44 (+1.65%)
Official Closing Price Updated: 6:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 141.70 142.62 139.84 140.15 1,603,404 -2.12(-1.49%)
Nov 27, 2020 142.56 142.96 140.73 142.27 485,292 +0.50(+0.35%)
Nov 25, 2020 142.75 142.92 139.78 141.77 837,906 -0.41(-0.29%)
Nov 24, 2020 139.61 142.75 138.72 142.18 1,169,150 +4.05(+2.93%)
Nov 23, 2020 135.69 139.36 135.31 138.12 1,146,310 +1.17(+0.85%)
Nov 20, 2020 138.46 139.57 136.53 136.96 1,406,241 -1.66(-1.20%)
Nov 19, 2020 140.00 140.00 136.71 138.62 1,798,126 -1.92(-1.36%)
Nov 18, 2020 141.32 144.07 140.42 140.53 929,061 -1.14(-0.80%)
Nov 17, 2020 142.26 143.00 140.11 141.67 1,130,968 -1.67(-1.17%)
Nov 16, 2020 147.56 148.09 142.64 143.34 1,376,510 -2.79(-1.91%)
Nov 13, 2020 145.17 146.93 144.36 146.13 1,131,822 +0.89(+0.61%)
Nov 12, 2020 148.71 148.71 143.76 145.24 1,150,496 -3.28(-2.21%)
Nov 11, 2020 148.77 150.69 145.38 148.52 1,193,632 +1.04(+0.71%)
Nov 10, 2020 145.42 150.74 143.00 147.48 1,809,048 -1.15(-0.77%)
Nov 09, 2020 153.34 155.70 148.34 148.63 1,976,211 +0.24(+0.16%)
Nov 06, 2020 148.08 149.49 146.43 148.39 764,665 -0.05(-0.03%)
Nov 05, 2020 149.72 150.72 147.35 148.44 573,479 +0.85(+0.58%)
Nov 04, 2020 150.28 151.40 146.95 147.58 834,510 -1.80(-1.21%)
Nov 03, 2020 145.64 150.04 144.88 149.39 893,253 +5.74(+4.00%)
Nov 02, 2020 141.85 144.68 141.16 143.65 1,065,320 +3.89(+2.78%)
Oct 30, 2020 137.47 139.87 137.21 139.76 866,149 +1.22(+0.88%)
Oct 29, 2020 138.28 139.98 136.86 138.54 758,644 -0.36(-0.26%)
Oct 28, 2020 139.89 142.40 138.68 138.90 724,904 -3.82(-2.68%)
Oct 27, 2020 142.78 144.15 142.34 142.73 817,352 -0.76(-0.53%)
Oct 26, 2020 144.91 145.15 141.72 143.49 652,282 -3.33(-2.27%)
Oct 23, 2020 145.58 147.24 144.03 146.82 572,761 +1.70(+1.17%)
Oct 22, 2020 145.98 146.20 143.12 145.12 655,294 -1.38(-0.94%)
Oct 21, 2020 148.02 149.64 146.01 146.49 932,084 +1.29(+0.89%)
Oct 20, 2020 146.78 147.06 144.89 145.20 647,458 -0.22(-0.15%)
Oct 19, 2020 148.13 149.31 144.97 145.42 636,318 -1.65(-1.12%)
Oct 16, 2020 149.47 149.56 146.92 147.07 502,786 -2.40(-1.61%)
Oct 15, 2020 147.06 149.84 146.21 149.47 734,810 +0.89(+0.60%)
Oct 14, 2020 150.08 151.05 146.88 148.58 613,077 -0.76(-0.51%)
Oct 13, 2020 147.66 150.00 147.28 149.34 793,938 +1.07(+0.72%)
Oct 12, 2020 147.56 148.40 145.78 148.27 759,139 +0.88(+0.60%)
Oct 09, 2020 150.48 150.48 147.15 147.38 885,540 -2.22(-1.48%)
Oct 08, 2020 149.74 150.40 147.19 149.60 426,214 +0.81(+0.54%)
Oct 07, 2020 147.67 150.40 147.35 148.80 1,123,123 +1.57(+1.06%)
Oct 06, 2020 152.07 152.56 147.14 147.23 882,244 -0.66(-0.45%)
Oct 05, 2020 147.78 150.08 147.00 147.90 586,668 +0.34(+0.23%)
Oct 02, 2020 144.46 148.36 143.91 147.56 513,535 +0.62(+0.42%)
Oct 01, 2020 145.72 148.28 145.37 146.94 684,633 +1.28(+0.88%)
Sep 30, 2020 143.74 146.96 143.71 145.66 576,080 +1.70(+1.18%)
Sep 29, 2020 146.03 146.03 143.91 143.96 643,247 -1.59(-1.10%)
Sep 28, 2020 143.17 146.29 142.35 145.55 765,541 +3.78(+2.66%)
Sep 25, 2020 138.85 142.72 138.79 141.78 820,518 +2.56(+1.84%)
Sep 24, 2020 137.14 141.24 135.18 139.22 1,175,988 +0.25(+0.18%)
Sep 23, 2020 142.88 143.23 138.83 138.97 652,261 -3.47(-2.44%)
Sep 22, 2020 141.38 144.67 138.94 142.44 1,311,921 +1.59(+1.13%)
Sep 21, 2020 143.29 144.00 140.07 140.85 900,854 -5.17(-3.54%)
Sep 18, 2020 146.49 148.00 144.75 146.02 755,707 -0.84(-0.57%)
Sep 17, 2020 144.77 147.03 144.24 146.85 664,642 +0.35(+0.24%)
Sep 16, 2020 148.77 148.84 146.18 146.50 541,242 -2.12(-1.43%)
Sep 15, 2020 149.60 150.07 148.27 148.62 524,445 -0.41(-0.27%)
Sep 14, 2020 148.64 150.55 147.91 149.03 829,525 +2.58(+1.76%)
Sep 11, 2020 146.34 147.15 145.03 146.46 521,227 +0.98(+0.67%)
Sep 10, 2020 146.51 147.52 145.05 145.48 441,992 -0.75(-0.51%)
Sep 09, 2020 144.59 147.49 144.59 146.23 755,650 +2.48(+1.73%)
Sep 08, 2020 144.62 146.55 142.90 143.75 1,264,498 -1.91(-1.31%)
Sep 04, 2020 147.69 147.80 142.83 145.66 621,821 -1.36(-0.92%)
Sep 03, 2020 149.69 150.21 146.19 147.01 623,909 -2.77(-1.85%)
Sep 02, 2020 148.21 151.16 147.35 149.78 670,852 +1.62(+1.09%)
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.