Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 67.38 69.14 67.22 68.20 5,812,649 +0.71(+1.06%)
Aug 30, 2023 66.23 67.54 65.60 67.49 1,661,348 +1.15(+1.73%)
Aug 29, 2023 65.11 66.57 64.52 66.34 1,912,201 +1.30(+2.00%)
Aug 28, 2023 63.48 65.40 63.44 65.04 2,430,257 +1.54(+2.42%)
Aug 25, 2023 67.03 67.11 62.52 63.51 5,395,641 -3.80(-5.64%)
Aug 24, 2023 68.93 70.75 67.24 67.30 18,143,136 -1.52(-2.20%)
Aug 23, 2023 66.89 70.85 65.74 68.82 6,141,428 +2.08(+3.12%)
Aug 22, 2023 66.40 67.46 65.96 66.74 3,570,296 -0.85(-1.26%)
Aug 21, 2023 69.06 69.36 66.66 67.59 2,519,943 -1.62(-2.33%)
Aug 18, 2023 68.38 70.30 68.06 69.20 1,939,317 +0.37(+0.53%)
Aug 17, 2023 69.62 70.29 68.77 68.84 1,475,261 -0.41(-0.59%)
Aug 16, 2023 69.37 70.05 69.20 69.24 1,444,809 +0.14(+0.20%)
Aug 15, 2023 70.18 70.53 68.78 69.11 1,293,647 -1.37(-1.94%)
Aug 14, 2023 70.96 71.35 69.17 70.47 3,084,819 -1.16(-1.62%)
Aug 11, 2023 70.24 71.90 70.00 71.63 1,194,523 +0.74(+1.05%)
Aug 10, 2023 70.92 72.41 70.42 70.89 1,766,575 +0.33(+0.46%)
Aug 09, 2023 69.68 71.36 69.62 70.56 1,169,291 +0.63(+0.91%)
Aug 08, 2023 69.52 70.54 68.71 69.93 1,577,866 -0.73(-1.04%)
Aug 07, 2023 70.46 71.16 69.65 70.66 1,649,159 +0.29(+0.41%)
Aug 04, 2023 71.35 71.37 69.97 70.37 1,306,341 -1.01(-1.42%)
Aug 03, 2023 69.50 71.40 68.44 71.38 2,807,666 +2.37(+3.43%)
Aug 02, 2023 72.23 72.41 68.96 69.02 2,790,834 -4.04(-5.53%)
Aug 01, 2023 73.26 73.58 72.27 73.06 1,597,762 -0.66(-0.90%)
Jul 31, 2023 72.91 74.03 72.91 73.72 1,735,651 +1.21(+1.67%)
Jul 28, 2023 73.07 73.54 72.32 72.51 1,706,926 +0.53(+0.73%)
Jul 27, 2023 72.59 73.82 71.60 71.99 2,326,135 -0.45(-0.62%)
Jul 26, 2023 70.86 72.77 70.78 72.44 1,858,514 +1.53(+2.15%)
Jul 25, 2023 72.25 72.28 70.46 70.91 1,504,272 -1.20(-1.66%)
Jul 24, 2023 70.17 72.24 70.17 72.11 2,305,666 +2.01(+2.87%)
Jul 21, 2023 69.62 70.28 68.58 70.10 1,569,358 +0.71(+1.03%)
Jul 20, 2023 71.11 71.12 69.35 69.38 2,489,712 -2.41(-3.35%)
Jul 19, 2023 69.63 71.87 69.36 71.79 2,798,728 +3.10(+4.52%)
Jul 18, 2023 69.25 70.56 68.34 68.69 1,831,536 -0.17(-0.24%)
Jul 17, 2023 70.04 70.08 68.24 68.86 2,080,827 -1.15(-1.64%)
Jul 14, 2023 69.96 70.39 68.43 70.01 2,407,957 -0.02(-0.03%)
Jul 13, 2023 70.02 70.44 69.22 70.03 1,977,691 +0.16(+0.23%)
Jul 12, 2023 70.37 70.66 69.60 69.87 2,733,605 +0.62(+0.90%)
Jul 11, 2023 68.30 69.96 68.30 69.25 1,949,635 +1.30(+1.92%)
Jul 10, 2023 66.31 69.17 66.07 67.94 3,019,268 -0.57(-0.84%)
Jul 07, 2023 68.93 69.42 67.92 68.52 2,817,024 -0.57(-0.83%)
Jul 06, 2023 69.46 69.75 68.02 69.09 2,345,036 -1.19(-1.69%)
Jul 05, 2023 70.06 70.40 68.44 70.27 2,240,294 +0.21(+0.30%)
Jul 03, 2023 69.36 70.75 68.99 70.07 1,250,227 +0.64(+0.92%)
Jun 30, 2023 67.56 70.08 66.99 69.42 4,031,631 +2.04(+3.03%)
Jun 29, 2023 67.57 68.22 67.03 67.38 1,425,089 +0.15(+0.22%)
Jun 28, 2023 66.84 67.49 65.93 67.23 1,919,369 -0.24(-0.35%)
Jun 27, 2023 66.78 67.89 65.67 67.47 1,674,645 +1.02(+1.53%)
Jun 26, 2023 65.17 66.50 65.13 66.45 2,016,053 +1.60(+2.47%)
Jun 23, 2023 66.83 66.83 64.83 64.85 3,341,397 -2.27(-3.38%)
Jun 22, 2023 68.33 68.50 66.68 67.12 2,557,582 -0.74(-1.09%)
Jun 21, 2023 66.94 68.97 66.61 67.86 2,993,382 +0.73(+1.09%)
Jun 20, 2023 68.36 68.72 66.53 67.13 3,791,483 -1.22(-1.79%)
Jun 16, 2023 69.67 70.70 67.84 68.36 5,035,583 -0.68(-0.99%)
Jun 15, 2023 69.01 69.64 68.25 69.04 3,318,170 -0.29(-0.41%)
Jun 14, 2023 68.38 70.06 68.18 69.33 4,842,103 +1.52(+2.24%)
Jun 13, 2023 66.14 69.59 65.82 67.80 5,204,751 +1.75(+2.65%)
Jun 12, 2023 63.90 67.07 63.40 66.06 4,298,882 +3.27(+5.21%)
Jun 09, 2023 63.84 64.07 62.77 62.79 3,348,211 -1.15(-1.79%)
Jun 08, 2023 64.67 65.39 63.94 63.93 3,951,716 -0.79(-1.22%)
Jun 07, 2023 65.79 65.86 64.54 64.72 3,645,377 -0.52(-0.80%)
Jun 06, 2023 64.73 66.36 64.38 65.25 3,337,207 +0.47(+0.73%)
Jun 05, 2023 66.66 67.55 64.74 64.77 5,017,951 -1.95(-2.92%)
Jun 02, 2023 67.62 68.12 65.44 66.72 7,115,967 -0.46(-0.69%)
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.