Skip to main content

Advance Auto Parts Inc (NY: AAP )

151.62 +0.32 (+0.21%)
Streaming Delayed Price Updated: 2:53 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 91.33 93.06 88.78 89.18 1,327,436 -3.04(-3.30%)
Mar 30, 2020 90.23 93.53 85.88 92.22 1,094,916 +0.86(+0.94%)
Mar 27, 2020 88.97 95.77 87.34 91.36 796,811 -1.45(-1.57%)
Mar 26, 2020 87.37 93.32 86.57 92.82 1,793,300 +6.45(+7.47%)
Mar 25, 2020 83.46 92.32 81.30 86.37 1,228,246 +3.81(+4.62%)
Mar 24, 2020 79.04 83.73 77.81 82.55 1,745,845 +7.53(+10.04%)
Mar 23, 2020 71.65 76.40 68.17 75.02 1,544,478 +3.32(+4.62%)
Mar 20, 2020 82.66 85.06 70.47 71.70 1,620,410 -10.46(-12.73%)
Mar 19, 2020 82.65 85.46 78.00 82.16 1,239,978 -2.41(-2.85%)
Mar 18, 2020 88.28 90.02 74.87 84.57 1,730,570 -10.97(-11.48%)
Mar 17, 2020 92.58 97.13 88.29 95.54 1,548,490 +4.77(+5.25%)
Mar 16, 2020 98.00 102.44 89.47 90.77 1,485,953 -17.57(-16.22%)
Mar 13, 2020 108.72 109.89 100.21 108.35 1,313,233 +4.31(+4.14%)
Mar 12, 2020 112.83 114.67 103.89 104.04 1,806,199 -15.68(-13.10%)
Mar 11, 2020 126.24 126.56 117.61 119.72 2,180,131 -9.13(-7.09%)
Mar 10, 2020 127.45 130.89 123.83 128.84 1,387,782 +4.61(+3.71%)
Mar 09, 2020 114.29 125.98 113.83 124.23 1,822,399 +2.33(+1.92%)
Mar 06, 2020 117.99 122.44 115.80 121.90 1,267,377 +0.94(+0.78%)
Mar 05, 2020 123.12 123.67 120.08 120.95 1,214,174 -5.70(-4.50%)
Mar 04, 2020 125.05 126.78 122.05 126.65 903,801 +2.45(+1.97%)
Mar 03, 2020 125.34 129.28 122.85 124.20 1,302,177 -2.53(-2.00%)
Mar 02, 2020 127.18 127.18 122.02 126.74 1,472,198 +0.01(+0.01%)
Feb 28, 2020 125.12 126.73 121.84 126.73 2,003,481 -1.10(-0.86%)
Feb 27, 2020 126.90 131.62 123.54 127.83 1,046,130 -0.39(-0.30%)
Feb 26, 2020 132.42 132.42 127.78 128.22 1,222,250 -2.92(-2.22%)
Feb 25, 2020 134.16 134.16 129.74 131.13 1,642,906 -2.20(-1.65%)
Feb 24, 2020 130.96 134.22 130.14 133.33 1,258,604 -0.67(-0.50%)
Feb 21, 2020 134.96 135.45 133.29 134.00 830,857 -1.78(-1.31%)
Feb 20, 2020 133.56 136.14 132.98 135.78 704,716 +2.25(+1.68%)
Feb 19, 2020 134.86 135.72 131.26 133.53 1,065,653 -1.61(-1.19%)
Feb 18, 2020 138.56 143.58 134.14 135.14 3,023,881 +7.83(+6.15%)
Feb 14, 2020 128.42 128.42 125.38 127.31 1,178,080 -1.03(-0.80%)
Feb 13, 2020 127.49 129.77 126.91 128.34 996,583 +0.33(+0.26%)
Feb 12, 2020 126.64 128.45 126.31 128.01 624,491 +2.11(+1.67%)
Feb 11, 2020 124.80 126.59 124.65 125.90 585,600 +1.36(+1.09%)
Feb 10, 2020 125.96 126.07 123.83 124.54 819,337 -2.14(-1.69%)
Feb 07, 2020 127.70 128.06 124.97 126.68 939,568 -1.37(-1.07%)
Feb 06, 2020 130.68 130.88 127.67 128.05 916,021 -2.53(-1.93%)
Feb 05, 2020 126.47 131.17 126.03 130.58 1,258,614 +5.20(+4.15%)
Feb 04, 2020 127.79 128.30 125.36 125.38 862,851 -1.04(-0.82%)
Feb 03, 2020 126.54 128.09 126.12 126.41 1,064,254 +0.86(+0.68%)
Jan 31, 2020 128.03 128.26 125.32 125.56 1,343,769 -3.35(-2.60%)
Jan 30, 2020 130.51 131.02 127.16 128.91 1,068,568 -3.13(-2.37%)
Jan 29, 2020 132.51 133.83 131.61 132.04 958,442 -0.03(-0.02%)
Jan 28, 2020 133.21 133.65 130.91 132.07 969,535 -0.46(-0.34%)
Jan 27, 2020 133.31 135.00 132.52 132.52 983,541 -2.50(-1.85%)
Jan 24, 2020 142.95 142.95 134.57 135.02 1,340,096 -7.67(-5.38%)
Jan 23, 2020 139.20 143.07 139.11 142.69 1,377,303 +1.98(+1.41%)
Jan 22, 2020 141.87 142.93 139.91 140.71 1,263,679 -1.29(-0.91%)
Jan 21, 2020 143.54 143.54 140.91 142.00 836,583 -1.95(-1.36%)
Jan 17, 2020 144.65 144.93 143.29 143.95 857,720 -0.85(-0.59%)
Jan 16, 2020 143.65 144.85 143.04 144.80 710,386 +1.65(+1.15%)
Jan 15, 2020 142.55 144.37 140.87 143.15 1,268,433 +1.25(+0.88%)
Jan 14, 2020 138.75 142.07 137.56 141.90 1,645,755 +3.47(+2.51%)
Jan 13, 2020 138.50 140.09 136.05 138.43 2,244,196 -3.57(-2.52%)
Jan 10, 2020 145.98 146.28 141.62 142.00 1,485,952 -3.68(-2.53%)
Jan 09, 2020 146.55 146.74 143.19 145.68 1,235,481 -0.28(-0.19%)
Jan 08, 2020 147.57 148.71 145.94 145.96 866,479 -1.70(-1.15%)
Jan 07, 2020 149.52 150.00 145.25 147.66 1,188,037 -1.77(-1.19%)
Jan 06, 2020 150.32 151.42 149.08 149.43 923,594 -2.50(-1.64%)
Jan 03, 2020 150.60 152.13 149.86 151.93 594,863 +0.01(+0.01%)
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.