Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 131.61 132.47 129.75 131.62 807,491 -0.28(-0.21%)
Jun 29, 2020 130.74 132.75 128.22 131.90 732,104 +2.55(+1.97%)
Jun 26, 2020 132.11 132.94 128.98 129.35 1,168,170 -2.70(-2.04%)
Jun 25, 2020 131.07 132.58 129.43 132.05 996,258 -0.08(-0.06%)
Jun 24, 2020 137.27 137.50 131.91 132.13 1,161,406 -6.44(-4.65%)
Jun 23, 2020 140.92 141.81 138.40 138.57 1,309,843 -1.51(-1.08%)
Jun 22, 2020 134.08 140.70 133.55 140.08 1,937,879 +6.19(+4.62%)
Jun 19, 2020 139.04 139.13 133.78 133.89 1,128,668 -2.60(-1.90%)
Jun 18, 2020 136.20 137.53 134.55 136.49 636,550 -0.63(-0.46%)
Jun 17, 2020 132.94 138.40 131.67 137.11 1,499,026 +5.52(+4.19%)
Jun 16, 2020 131.95 132.84 127.52 131.60 1,104,597 +4.44(+3.49%)
Jun 15, 2020 120.99 128.58 120.22 127.16 1,164,265 +1.95(+1.56%)
Jun 12, 2020 126.42 126.64 121.13 125.20 739,981 +2.40(+1.95%)
Jun 11, 2020 126.11 128.06 121.39 122.81 1,022,227 -6.46(-5.00%)
Jun 10, 2020 132.89 132.89 129.25 129.26 939,267 -3.53(-2.66%)
Jun 09, 2020 133.72 134.17 131.06 132.79 778,716 -1.97(-1.46%)
Jun 08, 2020 134.70 137.42 133.59 134.76 999,625 +0.23(+0.17%)
Jun 05, 2020 133.58 137.35 133.11 134.53 1,009,108 +3.59(+2.74%)
Jun 04, 2020 129.91 131.39 129.46 130.94 541,302 -0.11(-0.08%)
Jun 03, 2020 128.69 133.18 128.69 131.05 563,944 +2.61(+2.03%)
Jun 02, 2020 130.03 130.16 127.93 128.44 586,789 -0.28(-0.21%)
Jun 01, 2020 128.51 129.49 127.52 128.72 913,274 +0.43(+0.34%)
May 29, 2020 126.80 129.66 125.69 128.29 1,450,349 +0.81(+0.64%)
May 28, 2020 131.12 131.20 127.07 127.48 1,161,971 -3.01(-2.31%)
May 27, 2020 126.61 130.55 125.52 130.49 885,261 +5.64(+4.52%)
May 26, 2020 126.72 127.69 123.93 124.84 883,381 +1.93(+1.57%)
May 22, 2020 122.73 123.58 120.98 122.91 741,193 -1.21(-0.97%)
May 21, 2020 124.83 125.25 119.77 124.12 1,642,893 -0.86(-0.69%)
May 20, 2020 127.28 129.06 124.35 124.97 1,320,946 -0.09(-0.07%)
May 19, 2020 129.23 130.57 124.53 125.06 4,078,657 +4.34(+3.59%)
May 18, 2020 120.27 122.37 118.01 120.73 1,963,183 +4.65(+4.01%)
May 15, 2020 110.42 116.97 109.33 116.08 1,420,158 +4.54(+4.07%)
May 14, 2020 108.45 111.66 107.51 111.54 1,504,595 +1.74(+1.58%)
May 13, 2020 113.96 115.15 109.28 109.80 1,280,084 -4.84(-4.22%)
May 12, 2020 116.67 116.89 114.19 114.64 1,097,468 -1.33(-1.14%)
May 11, 2020 114.28 116.38 113.26 115.97 924,473 +1.00(+0.87%)
May 08, 2020 112.25 115.75 111.54 114.96 989,886 +4.82(+4.38%)
May 07, 2020 112.80 115.01 109.52 110.14 982,296 -1.43(-1.28%)
May 06, 2020 112.16 113.20 110.10 111.57 742,597 -0.03(-0.02%)
May 05, 2020 112.24 113.80 111.42 111.59 477,939 +0.99(+0.90%)
May 04, 2020 106.29 110.88 105.89 110.60 500,030 +3.24(+3.02%)
May 01, 2020 108.67 109.94 106.78 107.36 544,844 -3.98(-3.57%)
Apr 30, 2020 113.56 113.65 109.37 111.33 814,589 -3.68(-3.20%)
Apr 29, 2020 114.02 116.75 113.26 115.02 1,019,107 +3.63(+3.26%)
Apr 28, 2020 111.89 113.48 110.44 111.39 842,709 +1.86(+1.70%)
Apr 27, 2020 109.11 111.50 108.16 109.53 841,035 +1.25(+1.16%)
Apr 24, 2020 106.03 108.93 104.97 108.28 1,098,377 +3.87(+3.70%)
Apr 23, 2020 105.43 109.01 103.87 104.41 972,336 +0.34(+0.33%)
Apr 22, 2020 105.96 107.13 103.51 104.07 815,800 -0.45(-0.43%)
Apr 21, 2020 106.33 107.92 104.02 104.52 844,822 -1.74(-1.64%)
Apr 20, 2020 107.58 108.64 105.97 106.26 1,022,351 -3.19(-2.91%)
Apr 17, 2020 111.88 113.63 106.48 109.45 1,031,263 +1.22(+1.13%)
Apr 16, 2020 103.90 108.86 102.17 108.22 1,237,731 +5.10(+4.95%)
Apr 15, 2020 102.16 104.01 100.27 103.12 906,903 -3.13(-2.95%)
Apr 14, 2020 102.43 107.12 102.34 106.25 1,001,897 +4.96(+4.90%)
Apr 13, 2020 100.39 101.33 95.40 101.29 1,276,665 +2.89(+2.94%)
Apr 09, 2020 96.34 100.19 95.15 98.40 1,234,887 +4.00(+4.23%)
Apr 08, 2020 93.77 95.72 91.12 94.40 739,503 +2.84(+3.10%)
Apr 07, 2020 94.13 95.51 89.76 91.57 1,364,107 +3.34(+3.79%)
Apr 06, 2020 82.36 90.52 81.52 88.22 1,496,811 +10.28(+13.18%)
Apr 03, 2020 79.32 80.03 76.18 77.95 1,247,159 -3.46(-4.25%)
Apr 02, 2020 80.76 82.77 75.45 81.41 3,298,017 -0.70(-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.