Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.17 -3.07 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 130.22 133.16 129.09 131.75 1,412,194 +0.83(+0.64%)
May 28, 2020 134.66 134.74 130.50 130.92 1,131,403 -3.09(-2.31%)
May 27, 2020 130.03 134.08 128.91 134.01 861,972 +5.80(+4.52%)
May 26, 2020 130.15 131.14 127.28 128.22 860,142 +1.99(+1.57%)
May 22, 2020 126.05 126.92 124.25 126.23 721,694 -1.24(-0.97%)
May 21, 2020 128.21 128.63 123.01 127.47 1,599,673 -0.88(-0.68%)
May 20, 2020 130.72 132.54 127.71 128.35 1,286,196 -0.09(-0.07%)
May 19, 2020 132.72 134.10 127.90 128.44 3,971,359 +4.45(+3.59%)
May 18, 2020 123.52 125.67 121.20 123.99 1,911,537 +4.78(+4.01%)
May 15, 2020 113.40 120.13 112.28 119.21 1,382,798 +4.66(+4.07%)
May 14, 2020 111.38 114.67 110.42 114.55 1,465,013 +1.79(+1.59%)
May 13, 2020 117.04 118.26 112.23 112.76 1,246,409 -4.98(-4.23%)
May 12, 2020 119.82 120.05 117.28 117.74 1,068,597 -1.36(-1.14%)
May 11, 2020 117.37 119.53 116.32 119.10 900,153 +1.03(+0.87%)
May 08, 2020 115.28 118.88 114.55 118.07 963,845 +4.96(+4.38%)
May 07, 2020 115.85 118.12 112.48 113.11 956,455 -1.47(-1.28%)
May 06, 2020 115.19 116.26 113.08 114.58 723,061 -0.03(-0.02%)
May 05, 2020 115.27 116.88 114.43 114.61 465,366 +1.02(+0.90%)
May 04, 2020 109.16 113.87 108.75 113.59 486,875 +3.33(+3.02%)
May 01, 2020 111.61 112.91 109.67 110.26 530,511 -4.09(-3.57%)
Apr 30, 2020 116.63 116.72 112.33 114.34 793,159 -3.78(-3.20%)
Apr 29, 2020 117.11 119.90 116.32 118.13 992,297 +3.73(+3.26%)
Apr 28, 2020 114.91 116.55 113.43 114.40 820,539 +1.91(+1.70%)
Apr 27, 2020 112.06 114.51 111.09 112.49 818,910 +1.29(+1.16%)
Apr 24, 2020 108.90 111.88 107.81 111.20 1,069,482 +3.97(+3.70%)
Apr 23, 2020 108.28 111.95 106.67 107.23 946,757 +0.35(+0.33%)
Apr 22, 2020 108.82 110.02 106.31 106.88 794,338 -0.46(-0.43%)
Apr 21, 2020 109.20 110.83 106.83 107.34 822,597 -1.79(-1.64%)
Apr 20, 2020 110.48 111.57 108.83 109.13 995,456 -3.27(-2.91%)
Apr 17, 2020 114.90 116.70 109.36 112.41 1,004,133 +1.26(+1.13%)
Apr 16, 2020 106.71 111.80 104.93 111.15 1,205,170 +5.24(+4.95%)
Apr 15, 2020 104.92 106.82 102.98 105.91 883,045 -3.22(-2.95%)
Apr 14, 2020 105.20 110.01 105.10 109.12 975,540 +5.10(+4.90%)
Apr 13, 2020 103.10 104.07 97.97 104.03 1,243,080 +2.97(+2.94%)
Apr 09, 2020 98.94 102.90 97.72 101.06 1,202,401 +4.10(+4.23%)
Apr 08, 2020 96.30 98.30 93.59 96.95 720,049 +2.91(+3.10%)
Apr 07, 2020 96.68 98.09 92.19 94.04 1,328,221 +3.43(+3.79%)
Apr 06, 2020 84.58 92.96 83.72 90.61 1,457,434 +10.55(+13.18%)
Apr 03, 2020 81.46 82.19 78.24 80.05 1,214,350 -3.56(-4.25%)
Apr 02, 2020 82.95 85.01 77.49 83.61 3,211,256 -0.72(-0.85%)
Apr 01, 2020 84.76 87.67 82.39 84.33 1,230,227 -3.92(-4.45%)
Mar 31, 2020 90.37 92.09 87.85 88.25 1,341,462 -3.01(-3.30%)
Mar 30, 2020 89.28 92.55 84.98 91.26 1,106,486 +0.85(+0.94%)
Mar 27, 2020 88.04 94.77 86.43 90.41 805,231 -1.44(-1.57%)
Mar 26, 2020 86.46 92.35 85.66 91.85 1,812,249 +6.38(+7.47%)
Mar 25, 2020 82.59 91.36 80.45 85.46 1,241,224 +3.77(+4.62%)
Mar 24, 2020 78.22 82.85 77.00 81.69 1,764,292 +7.45(+10.04%)
Mar 23, 2020 70.90 75.60 67.45 74.24 1,560,798 +3.28(+4.62%)
Mar 20, 2020 81.79 84.17 69.74 70.96 1,637,532 -10.35(-12.73%)
Mar 19, 2020 81.78 84.56 77.19 81.30 1,253,080 -2.38(-2.85%)
Mar 18, 2020 87.35 89.08 74.08 83.68 1,748,855 -10.85(-11.48%)
Mar 17, 2020 91.62 96.11 87.36 94.54 1,564,852 +4.72(+5.25%)
Mar 16, 2020 96.97 101.37 88.53 89.82 1,501,655 -17.39(-16.22%)
Mar 13, 2020 107.58 108.74 99.16 107.21 1,327,109 +4.26(+4.14%)
Mar 12, 2020 111.65 113.47 102.81 102.95 1,825,284 -15.51(-13.10%)
Mar 11, 2020 124.92 125.23 116.38 118.46 2,203,167 -9.03(-7.09%)
Mar 10, 2020 126.12 129.53 122.54 127.50 1,402,445 +4.56(+3.71%)
Mar 09, 2020 113.10 124.66 112.64 122.93 1,841,656 +2.31(+1.92%)
Mar 06, 2020 116.76 121.16 114.59 120.62 1,280,769 +0.93(+0.78%)
Mar 05, 2020 121.83 122.38 118.82 119.69 1,227,004 -5.64(-4.50%)
Mar 04, 2020 123.74 125.45 120.77 125.33 913,351 +2.42(+1.97%)
Mar 03, 2020 124.03 127.93 121.57 122.91 1,315,937 -2.51(-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.