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, 2021 192.39 193.68 190.46 191.39 610,516 -0.15(-0.08%)
Jun 29, 2021 191.26 193.27 190.59 191.54 615,845 +0.74(+0.39%)
Jun 28, 2021 190.39 190.87 188.69 190.80 587,429 +0.08(+0.04%)
Jun 25, 2021 188.62 191.69 188.46 190.72 723,549 +3.24(+1.73%)
Jun 24, 2021 187.25 188.29 186.09 187.49 565,194 +0.23(+0.12%)
Jun 23, 2021 186.59 188.21 186.31 187.25 749,708 +0.62(+0.33%)
Jun 22, 2021 185.71 187.56 184.19 186.63 480,588 +1.46(+0.79%)
Jun 21, 2021 182.39 185.88 181.70 185.16 634,319 +4.80(+2.66%)
Jun 18, 2021 178.87 181.24 178.57 180.37 1,078,654 -0.99(-0.55%)
Jun 17, 2021 184.12 184.32 180.28 181.36 1,308,376 -1.43(-0.78%)
Jun 16, 2021 185.91 186.35 182.61 182.78 887,527 -3.47(-1.86%)
Jun 15, 2021 184.94 186.28 183.85 186.26 1,224,176 +1.92(+1.04%)
Jun 14, 2021 184.77 186.52 183.71 184.34 855,304 -0.79(-0.43%)
Jun 11, 2021 182.26 186.15 182.07 185.12 875,733 +3.33(+1.83%)
Jun 10, 2021 183.20 183.76 180.17 181.79 997,476 -1.10(-0.60%)
Jun 09, 2021 183.33 184.59 181.63 182.89 938,650 -0.78(-0.42%)
Jun 08, 2021 179.49 184.48 179.49 183.67 1,406,731 +4.51(+2.52%)
Jun 07, 2021 179.85 181.26 177.59 179.16 1,197,774 +0.23(+0.13%)
Jun 04, 2021 177.81 179.20 175.24 178.92 734,576 +1.50(+0.85%)
Jun 03, 2021 177.09 178.96 175.40 177.42 989,313 -0.18(-0.10%)
Jun 02, 2021 181.72 183.79 177.33 177.60 1,729,514 -3.08(-1.71%)
Jun 01, 2021 177.75 181.33 176.44 180.68 2,029,752 +4.57(+2.59%)
May 28, 2021 175.95 177.71 175.10 176.11 756,871 +1.01(+0.58%)
May 27, 2021 176.22 176.62 174.04 175.10 1,089,857 -0.34(-0.20%)
May 26, 2021 175.01 175.91 173.97 175.44 771,467 +0.94(+0.54%)
May 25, 2021 177.73 178.16 173.72 174.50 1,235,081 -2.46(-1.39%)
May 24, 2021 180.93 180.94 176.84 176.97 1,169,465 -3.98(-2.20%)
May 21, 2021 183.34 184.25 180.25 180.95 761,928 -1.87(-1.02%)
May 20, 2021 180.72 183.77 179.25 182.81 1,056,364 +2.20(+1.22%)
May 19, 2021 184.74 185.33 177.91 180.61 2,125,768 -5.07(-2.73%)
May 18, 2021 189.93 190.12 185.63 185.68 862,782 -4.21(-2.22%)
May 17, 2021 189.27 190.06 187.51 189.90 889,118 +1.64(+0.87%)
May 14, 2021 190.99 191.64 186.70 188.25 649,347 -1.57(-0.83%)
May 13, 2021 186.82 190.29 185.29 189.82 516,374 +2.52(+1.34%)
May 12, 2021 190.05 191.13 186.82 187.31 792,376 -2.25(-1.18%)
May 11, 2021 193.00 193.01 187.34 189.55 798,514 -4.07(-2.10%)
May 10, 2021 190.11 195.09 190.11 193.62 1,076,954 +3.82(+2.01%)
May 07, 2021 188.34 190.27 188.32 189.79 422,907 +0.29(+0.15%)
May 06, 2021 189.53 190.17 187.56 189.50 553,378 +1.25(+0.67%)
May 05, 2021 189.46 190.12 186.25 188.25 896,723 -1.24(-0.66%)
May 04, 2021 190.29 190.47 187.47 189.50 769,758 +2.13(+1.13%)
May 03, 2021 186.89 189.01 186.89 187.37 841,025 +1.58(+0.85%)
Apr 30, 2021 185.54 187.93 184.82 185.79 586,715 -0.48(-0.26%)
Apr 29, 2021 185.64 187.07 183.96 186.28 808,336 +2.83(+1.54%)
Apr 28, 2021 182.83 184.97 182.05 183.44 556,650 +0.32(+0.18%)
Apr 27, 2021 184.31 184.86 182.91 183.12 623,103 +0.13(+0.07%)
Apr 26, 2021 184.78 185.17 182.23 182.99 536,241 -2.42(-1.31%)
Apr 23, 2021 186.55 186.93 183.11 185.41 559,782 -0.51(-0.27%)
Apr 22, 2021 184.72 186.68 183.00 185.92 1,059,192 +0.40(+0.22%)
Apr 21, 2021 180.49 188.00 180.49 185.52 1,315,358 +5.53(+3.07%)
Apr 20, 2021 183.79 184.27 177.21 179.99 1,909,954 +1.27(+0.71%)
Apr 19, 2021 179.69 182.09 178.54 178.72 936,462 -0.35(-0.20%)
Apr 16, 2021 177.55 179.30 176.87 179.07 729,785 +3.21(+1.83%)
Apr 15, 2021 174.77 176.55 174.59 175.86 656,416 +1.57(+0.90%)
Apr 14, 2021 174.01 175.89 173.67 174.29 825,162 +0.33(+0.19%)
Apr 13, 2021 175.22 175.35 172.13 173.96 681,174 -0.60(-0.35%)
Apr 12, 2021 170.84 175.00 170.84 174.56 661,133 +3.80(+2.22%)
Apr 09, 2021 169.08 171.22 168.23 170.76 895,264 +3.22(+1.92%)
Apr 08, 2021 169.91 169.91 166.71 167.54 588,477 -1.97(-1.16%)
Apr 07, 2021 171.25 171.47 168.05 169.51 478,519 -0.96(-0.56%)
Apr 06, 2021 168.25 171.23 167.71 170.47 971,155 +0.39(+0.23%)
Apr 05, 2021 174.04 174.32 169.20 170.08 1,075,461 -2.53(-1.47%)
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.