Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 131.60 134.56 130.45 133.15 1,397,429 +0.84(+0.64%)
May 28, 2020 136.08 136.17 131.88 132.31 1,119,573 -3.12(-2.31%)
May 27, 2020 131.41 135.50 130.27 135.43 852,960 +5.86(+4.52%)
May 26, 2020 131.52 132.53 128.62 129.57 851,148 +2.01(+1.57%)
May 22, 2020 127.38 128.26 125.56 127.56 714,148 -1.25(-0.97%)
May 21, 2020 129.56 129.99 124.31 128.82 1,582,947 -0.89(-0.68%)
May 20, 2020 132.10 133.94 129.06 129.71 1,272,747 -0.10(-0.07%)
May 19, 2020 134.12 135.52 129.25 129.80 3,929,835 +4.50(+3.59%)
May 18, 2020 124.82 127.00 122.48 125.30 1,891,550 +4.83(+4.01%)
May 15, 2020 114.60 121.40 113.47 120.47 1,368,340 +4.71(+4.07%)
May 14, 2020 112.56 115.89 111.59 115.76 1,449,695 +1.81(+1.58%)
May 13, 2020 118.28 119.51 113.42 113.96 1,233,376 -5.03(-4.22%)
May 12, 2020 121.08 121.31 118.51 118.98 1,057,424 -1.38(-1.14%)
May 11, 2020 118.61 120.79 117.55 120.36 890,741 +1.04(+0.87%)
May 08, 2020 116.50 120.14 115.76 119.32 953,767 +5.01(+4.38%)
May 07, 2020 117.07 119.37 113.67 114.31 946,454 -1.48(-1.28%)
May 06, 2020 116.41 117.49 114.27 115.79 715,501 -0.03(-0.02%)
May 05, 2020 116.49 118.11 115.64 115.82 460,500 +1.03(+0.90%)
May 04, 2020 110.31 115.07 109.90 114.79 481,785 +3.36(+3.02%)
May 01, 2020 112.79 114.10 110.83 111.42 524,964 -4.13(-3.57%)
Apr 30, 2020 117.86 117.95 113.52 115.55 784,866 -3.82(-3.20%)
Apr 29, 2020 118.34 121.17 117.55 119.37 981,922 +3.77(+3.26%)
Apr 28, 2020 116.12 117.78 114.62 115.61 811,960 +1.93(+1.70%)
Apr 27, 2020 113.24 115.72 112.26 113.68 810,347 +1.30(+1.16%)
Apr 24, 2020 110.05 113.06 108.95 112.38 1,058,300 +4.01(+3.70%)
Apr 23, 2020 109.43 113.13 107.80 108.36 936,858 +0.35(+0.33%)
Apr 22, 2020 109.97 111.18 107.43 108.01 786,033 -0.47(-0.43%)
Apr 21, 2020 110.35 112.01 107.96 108.48 813,996 -1.81(-1.64%)
Apr 20, 2020 111.65 112.75 109.98 110.29 985,047 -3.31(-2.91%)
Apr 17, 2020 116.12 117.93 110.52 113.59 993,634 +1.27(+1.13%)
Apr 16, 2020 107.84 112.98 106.04 112.32 1,192,569 +5.29(+4.95%)
Apr 15, 2020 106.03 107.94 104.06 107.03 873,812 -3.25(-2.95%)
Apr 14, 2020 106.31 111.17 106.22 110.28 965,340 +5.15(+4.90%)
Apr 13, 2020 104.19 105.17 99.01 105.12 1,230,082 +3.00(+2.94%)
Apr 09, 2020 99.98 103.99 98.76 102.12 1,189,829 +4.15(+4.23%)
Apr 08, 2020 97.32 99.34 94.57 97.98 712,520 +2.94(+3.10%)
Apr 07, 2020 97.70 99.12 93.16 95.03 1,314,333 +3.47(+3.79%)
Apr 06, 2020 85.48 93.94 84.61 91.56 1,442,196 +10.67(+13.18%)
Apr 03, 2020 82.32 83.06 79.06 80.90 1,201,653 -3.59(-4.25%)
Apr 02, 2020 83.82 85.91 78.30 84.49 3,177,679 -0.73(-0.85%)
Apr 01, 2020 85.66 88.59 83.26 85.22 1,217,364 -3.97(-4.45%)
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%)
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.