Skip to main content

Advance Auto Parts Inc (NY: AAP )

156.84 +4.56 (+2.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 134.94 135.82 133.04 134.95 787,573 -0.28(-0.21%)
Jun 29, 2020 134.04 136.10 131.46 135.24 714,045 +2.62(+1.97%)
Jun 26, 2020 135.45 136.30 132.25 132.62 1,139,355 -2.77(-2.04%)
Jun 25, 2020 134.39 135.94 132.70 135.39 971,683 -0.09(-0.06%)
Jun 24, 2020 140.74 140.98 135.25 135.47 1,132,757 -6.60(-4.65%)
Jun 23, 2020 144.49 145.39 141.90 142.08 1,277,534 -1.54(-1.08%)
Jun 22, 2020 137.47 144.26 136.93 143.62 1,890,078 +6.35(+4.62%)
Jun 19, 2020 142.55 142.65 137.16 137.28 1,100,827 -2.66(-1.90%)
Jun 18, 2020 139.64 141.01 137.96 139.94 620,849 -0.88(-0.63%)
Jun 17, 2020 136.53 142.13 135.23 140.82 1,459,591 +5.67(+4.19%)
Jun 16, 2020 135.51 136.43 130.97 135.15 1,075,538 +4.56(+3.49%)
Jun 15, 2020 124.26 132.06 123.47 130.60 1,133,637 +2.01(+1.56%)
Jun 12, 2020 129.84 130.07 124.40 128.59 720,514 +2.46(+1.95%)
Jun 11, 2020 129.52 131.53 124.67 126.12 995,335 -6.63(-5.00%)
Jun 10, 2020 136.48 136.48 132.75 132.76 914,557 -3.62(-2.66%)
Jun 09, 2020 137.33 137.80 134.60 136.38 758,230 -2.02(-1.46%)
Jun 08, 2020 138.34 141.13 137.20 138.40 973,328 +0.24(+0.17%)
Jun 05, 2020 137.19 141.06 136.71 138.16 982,561 +3.69(+2.74%)
Jun 04, 2020 133.42 134.94 132.96 134.48 527,062 -0.11(-0.08%)
Jun 03, 2020 132.17 136.78 132.17 134.59 549,108 +2.68(+2.03%)
Jun 02, 2020 133.54 133.67 131.38 131.91 571,352 -0.28(-0.21%)
Jun 01, 2020 131.98 132.99 130.97 132.20 889,249 +0.44(+0.34%)
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%)
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.