Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 87.99 89.67 85.54 85.93 1,377,706 -2.93(-3.30%)
Mar 30, 2020 86.93 90.12 82.74 88.86 1,136,381 +0.83(+0.94%)
Mar 27, 2020 85.73 92.27 84.16 88.03 826,987 -1.40(-1.57%)
Mar 26, 2020 84.18 89.92 83.41 89.43 1,861,212 +6.22(+7.47%)
Mar 25, 2020 80.41 88.96 78.33 83.21 1,274,760 +3.67(+4.62%)
Mar 24, 2020 76.16 80.67 74.97 79.54 1,811,960 +7.26(+10.04%)
Mar 23, 2020 69.03 73.61 65.68 72.28 1,602,968 +3.20(+4.62%)
Mar 20, 2020 79.64 81.95 67.90 69.09 1,681,775 -10.07(-12.73%)
Mar 19, 2020 79.63 82.34 75.16 79.16 1,286,936 -2.32(-2.85%)
Mar 18, 2020 85.05 86.73 72.14 81.48 1,796,106 -10.57(-11.48%)
Mar 17, 2020 89.20 93.58 85.06 92.05 1,607,131 +4.59(+5.25%)
Mar 16, 2020 94.42 98.70 86.20 87.46 1,542,226 -16.93(-16.22%)
Mar 13, 2020 104.75 105.88 96.55 104.39 1,362,965 +4.15(+4.14%)
Mar 12, 2020 108.72 110.49 100.10 100.24 1,874,599 -15.10(-13.10%)
Mar 11, 2020 121.64 121.94 113.32 115.35 2,262,692 -8.80(-7.09%)
Mar 10, 2020 122.80 126.12 119.31 124.14 1,440,336 +4.44(+3.71%)
Mar 09, 2020 110.12 121.38 109.67 119.70 1,891,413 +2.25(+1.92%)
Mar 06, 2020 113.69 117.97 111.57 117.45 1,315,373 +0.91(+0.78%)
Mar 05, 2020 118.62 119.16 115.70 116.54 1,260,155 -5.49(-4.50%)
Mar 04, 2020 120.49 122.15 117.60 122.03 938,028 +2.36(+1.97%)
Mar 03, 2020 120.76 124.57 118.37 119.67 1,351,490 -2.44(-2.00%)
Mar 02, 2020 122.54 122.54 117.57 122.11 1,527,949 +0.01(+0.01%)
Feb 28, 2020 120.55 122.11 117.39 122.11 2,079,352 -1.06(-0.86%)
Feb 27, 2020 122.27 126.81 119.03 123.16 1,085,746 -0.38(-0.30%)
Feb 26, 2020 127.59 127.59 123.11 123.54 1,268,536 -2.81(-2.22%)
Feb 25, 2020 129.27 129.27 125.01 126.35 1,705,122 -2.12(-1.65%)
Feb 24, 2020 126.18 129.32 125.39 128.47 1,306,267 -0.64(-0.50%)
Feb 21, 2020 130.04 130.51 128.43 129.11 862,321 -1.72(-1.31%)
Feb 20, 2020 128.69 131.18 128.12 130.83 731,404 +2.17(+1.68%)
Feb 19, 2020 129.94 130.77 126.47 128.66 1,106,009 -1.55(-1.19%)
Feb 18, 2020 133.50 138.34 129.25 130.21 3,138,394 +7.55(+6.15%)
Feb 14, 2020 123.73 123.73 120.80 122.67 1,222,693 -0.99(-0.80%)
Feb 13, 2020 122.84 125.03 122.28 123.66 1,034,323 +0.32(+0.26%)
Feb 12, 2020 122.02 123.77 121.70 123.33 648,140 +2.03(+1.67%)
Feb 11, 2020 120.25 121.98 120.10 121.31 607,776 +1.31(+1.09%)
Feb 10, 2020 121.36 121.47 119.31 119.99 850,365 -2.07(-1.69%)
Feb 07, 2020 123.04 123.39 120.41 122.06 975,149 -1.32(-1.07%)
Feb 06, 2020 125.92 126.11 123.01 123.38 950,710 -2.43(-1.93%)
Feb 05, 2020 121.86 126.38 121.43 125.81 1,306,277 +5.01(+4.15%)
Feb 04, 2020 123.12 123.62 120.78 120.80 895,527 -1.00(-0.82%)
Feb 03, 2020 121.92 123.42 121.52 121.80 1,104,557 +0.83(+0.68%)
Jan 31, 2020 123.35 123.58 120.75 120.97 1,394,657 -3.23(-2.60%)
Jan 30, 2020 125.75 126.24 122.52 124.21 1,109,034 -3.01(-2.37%)
Jan 29, 2020 127.68 128.94 126.81 127.22 994,738 -0.03(-0.02%)
Jan 28, 2020 128.35 128.77 126.14 127.25 1,006,251 -0.44(-0.34%)
Jan 27, 2020 128.45 130.07 127.69 127.69 1,020,787 -2.41(-1.85%)
Jan 24, 2020 137.73 137.73 129.66 130.09 1,390,845 -7.39(-5.38%)
Jan 23, 2020 134.12 137.85 134.03 137.49 1,429,461 +1.91(+1.41%)
Jan 22, 2020 136.69 137.71 134.80 135.57 1,311,534 -1.24(-0.91%)
Jan 21, 2020 138.30 138.30 135.77 136.81 868,264 -1.88(-1.36%)
Jan 17, 2020 139.37 139.64 138.06 138.70 890,201 -0.82(-0.59%)
Jan 16, 2020 138.41 139.57 137.82 139.51 737,288 +1.59(+1.15%)
Jan 15, 2020 137.35 139.10 135.73 137.93 1,316,468 +1.20(+0.88%)
Jan 14, 2020 133.68 136.89 132.54 136.72 1,708,079 +3.34(+2.51%)
Jan 13, 2020 133.44 134.98 131.09 133.38 2,329,182 -3.44(-2.52%)
Jan 10, 2020 140.65 140.95 136.46 136.82 1,542,225 -3.54(-2.52%)
Jan 09, 2020 141.20 141.39 137.96 140.37 1,282,268 -0.27(-0.19%)
Jan 08, 2020 142.19 143.29 140.62 140.63 899,292 -1.64(-1.15%)
Jan 07, 2020 144.07 144.53 139.95 142.27 1,233,027 -1.71(-1.19%)
Jan 06, 2020 144.84 145.90 143.64 143.98 958,570 -2.41(-1.64%)
Jan 03, 2020 145.11 146.57 144.39 146.38 617,391 +0.01(+0.01%)
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.