Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 145.26 148.51 145.23 147.20 570,057 +1.72(+1.18%)
Sep 29, 2020 147.57 147.57 145.43 145.48 636,521 -1.61(-1.10%)
Sep 28, 2020 144.69 147.84 143.85 147.09 757,537 +3.82(+2.66%)
Sep 25, 2020 140.32 144.22 140.25 143.28 811,939 +2.59(+1.84%)
Sep 24, 2020 138.59 142.73 136.61 140.69 1,163,692 +0.25(+0.18%)
Sep 23, 2020 144.39 144.74 140.29 140.44 645,441 -3.51(-2.44%)
Sep 22, 2020 142.87 146.20 140.41 143.95 1,298,203 +1.61(+1.13%)
Sep 21, 2020 144.81 145.52 141.55 142.34 891,435 -5.23(-3.54%)
Sep 18, 2020 148.04 149.57 146.28 147.56 747,805 -0.84(-0.57%)
Sep 17, 2020 146.30 148.59 145.76 148.41 657,692 +0.35(+0.24%)
Sep 16, 2020 150.34 150.41 147.72 148.05 535,583 -2.14(-1.43%)
Sep 15, 2020 151.18 151.66 149.84 150.19 518,961 -0.41(-0.27%)
Sep 14, 2020 150.21 152.14 149.48 150.61 820,851 +2.60(+1.76%)
Sep 11, 2020 147.89 148.70 146.56 148.00 515,778 +0.99(+0.67%)
Sep 10, 2020 148.06 149.08 146.58 147.02 437,371 -0.76(-0.51%)
Sep 09, 2020 146.12 149.05 146.12 147.77 747,749 +2.51(+1.73%)
Sep 08, 2020 146.15 148.10 144.41 145.26 1,251,276 -1.93(-1.31%)
Sep 04, 2020 149.25 149.36 144.34 147.20 615,319 -1.37(-0.92%)
Sep 03, 2020 151.27 151.79 147.73 148.57 617,385 -2.79(-1.85%)
Sep 02, 2020 149.77 152.76 148.91 151.36 663,838 +1.64(+1.09%)
Sep 01, 2020 149.14 151.06 147.85 149.73 663,025 +0.08(+0.05%)
Aug 31, 2020 148.18 151.98 145.05 149.65 1,297,380 +1.47(+0.99%)
Aug 28, 2020 148.76 148.96 146.60 148.18 638,821 +0.05(+0.03%)
Aug 27, 2020 150.26 150.26 147.96 148.13 494,251 -1.69(-1.12%)
Aug 26, 2020 149.13 150.86 148.83 149.81 601,267 +0.40(+0.27%)
Aug 25, 2020 150.56 150.56 147.40 149.41 548,579 -1.03(-0.69%)
Aug 24, 2020 150.29 151.24 147.94 150.44 664,853 +0.99(+0.66%)
Aug 21, 2020 150.36 151.58 148.94 149.46 728,126 -1.27(-0.84%)
Aug 20, 2020 152.51 153.20 150.37 150.73 1,128,261 -3.23(-2.10%)
Aug 19, 2020 156.22 156.86 152.16 153.96 1,346,845 -1.95(-1.25%)
Aug 18, 2020 163.24 163.24 152.91 155.91 2,677,680 +1.77(+1.15%)
Aug 17, 2020 153.26 154.60 152.21 154.14 2,133,652 +2.24(+1.48%)
Aug 14, 2020 148.50 152.52 148.50 151.90 1,180,607 +2.56(+1.71%)
Aug 13, 2020 147.89 150.19 147.25 149.34 716,862 +1.64(+1.11%)
Aug 12, 2020 147.04 149.35 146.91 147.71 711,808 +2.24(+1.54%)
Aug 11, 2020 148.40 148.82 145.32 145.47 798,818 -1.32(-0.90%)
Aug 10, 2020 146.00 147.65 145.47 146.79 621,900 +1.29(+0.89%)
Aug 07, 2020 144.48 146.68 144.35 145.49 1,487,797 +0.13(+0.09%)
Aug 06, 2020 144.52 146.28 144.18 145.36 414,030 +0.11(+0.07%)
Aug 05, 2020 146.70 147.57 144.70 145.25 894,779 -1.02(-0.70%)
Aug 04, 2020 145.69 146.42 143.94 146.28 417,836 +0.23(+0.16%)
Aug 03, 2020 145.08 146.57 143.33 146.05 520,457 +2.31(+1.61%)
Jul 31, 2020 146.16 146.82 141.26 143.74 865,897 -2.61(-1.79%)
Jul 30, 2020 147.54 148.18 142.39 146.36 1,411,235 +4.46(+3.14%)
Jul 29, 2020 140.36 142.47 139.90 141.90 1,304,960 +1.93(+1.38%)
Jul 28, 2020 140.79 141.75 139.73 139.96 844,514 -0.61(-0.44%)
Jul 27, 2020 141.11 141.58 139.78 140.57 805,673 -0.42(-0.30%)
Jul 24, 2020 141.91 143.39 140.81 141.00 789,439 -1.05(-0.74%)
Jul 23, 2020 143.61 144.46 140.72 142.05 796,434 -0.99(-0.69%)
Jul 22, 2020 140.64 143.68 140.64 143.03 515,750 +1.93(+1.37%)
Jul 21, 2020 139.19 141.77 138.85 141.10 789,772 +2.37(+1.71%)
Jul 20, 2020 139.01 139.45 136.88 138.73 436,286 +0.04(+0.03%)
Jul 17, 2020 139.97 139.99 136.93 138.69 403,702 -0.47(-0.34%)
Jul 16, 2020 137.36 141.27 136.89 139.16 983,303 +1.60(+1.16%)
Jul 15, 2020 134.80 137.84 134.25 137.56 952,625 +4.88(+3.68%)
Jul 14, 2020 129.22 133.63 127.85 132.68 1,117,492 +3.30(+2.55%)
Jul 13, 2020 129.46 133.56 128.34 129.37 1,111,364 +0.65(+0.51%)
Jul 10, 2020 127.63 129.04 126.28 128.72 642,268 +0.67(+0.52%)
Jul 09, 2020 129.90 130.98 126.68 128.05 567,218 -2.59(-1.98%)
Jul 08, 2020 130.48 131.12 127.27 130.64 1,421,747 -0.22(-0.17%)
Jul 07, 2020 132.04 133.04 130.66 130.86 834,545 -2.18(-1.64%)
Jul 06, 2020 138.01 138.16 132.36 133.04 878,788 -2.76(-2.03%)
Jul 02, 2020 138.09 139.41 134.32 135.80 487,680 -0.11(-0.08%)
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.