Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 116.09 117.88 115.85 117.75 1,062,972 +2.91(+2.53%)
Mar 30, 2023 115.26 115.80 114.37 114.85 1,412,951 +1.03(+0.90%)
Mar 29, 2023 112.63 113.84 111.12 113.82 1,416,584 +1.75(+1.56%)
Mar 28, 2023 110.99 112.95 110.99 112.07 1,082,391 +0.97(+0.87%)
Mar 27, 2023 108.40 112.12 108.40 111.10 1,788,384 +3.79(+3.53%)
Mar 24, 2023 107.42 107.67 105.59 107.31 2,075,879 -0.30(-0.28%)
Mar 23, 2023 110.19 110.60 106.80 107.61 2,155,889 -2.38(-2.17%)
Mar 22, 2023 115.94 116.11 109.97 110.00 2,128,532 -5.99(-5.17%)
Mar 21, 2023 116.11 116.99 115.36 115.99 1,332,002 +1.08(+0.94%)
Mar 20, 2023 115.53 116.92 113.95 114.91 2,006,714 -0.70(-0.60%)
Mar 17, 2023 118.14 118.14 114.15 115.61 4,477,272 -2.55(-2.16%)
Mar 16, 2023 116.79 118.97 116.09 118.16 1,974,398 +0.25(+0.21%)
Mar 15, 2023 116.13 118.86 116.09 117.91 1,903,959 +0.07(+0.06%)
Mar 14, 2023 121.24 122.14 117.21 117.84 2,221,320 -2.58(-2.14%)
Mar 13, 2023 122.25 123.52 120.16 120.41 2,083,051 -3.56(-2.87%)
Mar 10, 2023 125.02 126.40 123.44 123.98 1,465,534 -1.73(-1.38%)
Mar 09, 2023 128.57 129.45 125.63 125.71 1,373,315 -2.30(-1.80%)
Mar 08, 2023 129.14 129.30 126.78 128.01 1,494,034 -1.43(-1.11%)
Mar 07, 2023 131.02 131.13 129.26 129.45 1,121,128 -1.39(-1.07%)
Mar 06, 2023 134.63 134.81 130.82 130.84 1,659,482 -3.24(-2.42%)
Mar 03, 2023 135.23 135.80 133.01 134.09 1,970,169 -0.71(-0.52%)
Mar 02, 2023 133.79 135.21 132.77 134.79 1,633,391 +0.38(+0.28%)
Mar 01, 2023 138.75 139.39 132.65 134.41 2,686,189 -5.95(-4.24%)
Feb 28, 2023 140.40 144.44 139.52 140.36 3,031,729 +4.19(+3.08%)
Feb 27, 2023 134.72 136.80 134.04 136.17 2,546,702 +1.72(+1.28%)
Feb 24, 2023 135.83 136.29 133.55 134.44 2,148,474 -3.06(-2.23%)
Feb 23, 2023 138.85 139.41 135.69 137.50 1,649,951 -1.56(-1.12%)
Feb 22, 2023 139.38 140.17 137.74 139.06 1,844,445 -0.55(-0.40%)
Feb 21, 2023 143.09 143.65 139.46 139.62 1,311,583 -5.62(-3.87%)
Feb 17, 2023 145.88 146.50 143.18 145.23 1,321,488 -0.19(-0.13%)
Feb 16, 2023 145.40 147.25 143.84 145.42 1,414,145 -1.06(-0.73%)
Feb 15, 2023 145.46 146.85 145.46 146.49 1,130,039 +0.51(+0.35%)
Feb 14, 2023 147.10 148.28 145.31 145.98 985,789 -1.38(-0.94%)
Feb 13, 2023 145.12 147.38 144.09 147.36 718,224 +0.38(+0.26%)
Feb 10, 2023 146.97 150.09 146.34 146.98 1,151,731 -0.11(-0.07%)
Feb 09, 2023 145.73 147.50 144.00 147.09 1,059,218 +2.99(+2.08%)
Feb 08, 2023 144.58 146.31 142.99 144.10 1,059,650 -2.57(-1.75%)
Feb 07, 2023 146.53 146.87 143.56 146.66 953,886 -0.19(-0.13%)
Feb 06, 2023 146.21 146.93 145.40 146.86 854,326 -0.48(-0.33%)
Feb 03, 2023 148.42 150.78 146.98 147.34 599,822 -2.97(-1.98%)
Feb 02, 2023 152.02 153.20 150.25 150.31 761,182 -1.55(-1.02%)
Feb 01, 2023 147.12 152.72 145.38 151.86 1,043,572 +4.41(+2.99%)
Jan 31, 2023 146.38 148.00 145.47 147.45 1,901,987 +2.32(+1.60%)
Jan 30, 2023 142.99 147.19 142.99 145.12 993,039 +2.36(+1.66%)
Jan 27, 2023 142.78 142.96 139.62 142.76 1,238,883 -0.18(-0.12%)
Jan 26, 2023 145.47 146.20 142.71 142.94 662,689 -1.44(-1.00%)
Jan 25, 2023 141.83 144.39 138.68 144.38 1,108,903 +1.78(+1.25%)
Jan 24, 2023 144.41 147.09 142.44 142.60 879,159 -1.31(-0.91%)
Jan 23, 2023 143.59 144.65 142.19 143.90 833,766 +1.09(+0.77%)
Jan 20, 2023 139.00 142.87 138.33 142.81 981,865 +4.09(+2.95%)
Jan 19, 2023 141.37 141.57 138.61 138.72 911,016 -3.59(-2.52%)
Jan 18, 2023 145.24 146.18 142.19 142.32 675,418 -2.16(-1.49%)
Jan 17, 2023 145.45 146.21 143.29 144.47 855,974 -1.76(-1.21%)
Jan 13, 2023 145.58 147.18 145.00 146.24 859,969 -1.12(-0.76%)
Jan 12, 2023 148.07 148.47 144.18 147.36 1,030,222 -1.06(-0.71%)
Jan 11, 2023 147.84 149.96 147.82 148.42 609,615 +1.27(+0.86%)
Jan 10, 2023 147.18 148.75 146.47 147.15 663,746 -0.28(-0.19%)
Jan 09, 2023 149.14 150.20 147.32 147.43 806,769 -1.71(-1.14%)
Jan 06, 2023 148.79 150.80 148.47 149.13 741,774 +0.83(+0.56%)
Jan 05, 2023 145.68 149.54 145.12 148.30 821,823 +1.23(+0.84%)
Jan 04, 2023 147.88 149.60 146.10 147.07 861,490 +0.34(+0.23%)
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.