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 (%)
Sep 30, 2020 140.20 143.33 140.17 142.06 590,650 +1.66(+1.18%)
Sep 29, 2020 142.43 142.43 140.36 140.41 659,515 -1.56(-1.10%)
Sep 28, 2020 139.64 142.68 138.84 141.96 784,902 +3.68(+2.66%)
Sep 25, 2020 135.43 139.20 135.36 138.28 841,269 +2.50(+1.84%)
Sep 24, 2020 133.75 137.75 131.85 135.78 1,205,730 +0.24(+0.18%)
Sep 23, 2020 139.35 139.70 135.40 135.54 668,757 -3.39(-2.44%)
Sep 22, 2020 137.89 141.10 135.51 138.93 1,345,100 +1.56(+1.13%)
Sep 21, 2020 139.76 140.44 136.61 137.37 923,637 -5.04(-3.54%)
Sep 18, 2020 142.88 144.35 141.18 142.42 774,819 -0.81(-0.57%)
Sep 17, 2020 141.19 143.41 140.68 143.23 681,451 +0.34(+0.24%)
Sep 16, 2020 145.10 145.17 142.57 142.89 554,930 -2.07(-1.43%)
Sep 15, 2020 145.91 146.37 144.62 144.96 537,708 -0.40(-0.27%)
Sep 14, 2020 144.98 146.84 144.27 145.36 850,504 +2.51(+1.76%)
Sep 11, 2020 142.73 143.52 141.45 142.84 534,410 +0.95(+0.67%)
Sep 10, 2020 142.90 143.88 141.47 141.89 453,170 -0.73(-0.51%)
Sep 09, 2020 141.02 143.85 141.02 142.62 774,761 +2.42(+1.73%)
Sep 08, 2020 141.05 142.94 139.38 140.20 1,296,478 -1.87(-1.31%)
Sep 04, 2020 144.04 144.16 139.30 142.07 637,547 -1.32(-0.92%)
Sep 03, 2020 145.99 146.50 142.58 143.39 639,688 -2.70(-1.85%)
Sep 02, 2020 144.55 147.44 143.72 146.09 687,818 +1.58(+1.09%)
Sep 01, 2020 143.94 145.79 142.69 144.51 686,976 +0.07(+0.05%)
Aug 31, 2020 143.01 146.68 139.99 144.43 1,344,247 +1.42(+1.00%)
Aug 28, 2020 143.57 143.77 141.49 143.01 661,898 +0.05(+0.03%)
Aug 27, 2020 145.02 145.02 142.80 142.96 512,106 -1.63(-1.12%)
Aug 26, 2020 143.93 145.60 143.64 144.59 622,988 +0.39(+0.27%)
Aug 25, 2020 145.31 145.31 142.26 144.20 568,396 -1.00(-0.69%)
Aug 24, 2020 145.05 145.97 142.78 145.20 688,870 +0.95(+0.66%)
Aug 21, 2020 145.12 146.29 143.75 144.25 754,429 -1.23(-0.84%)
Aug 20, 2020 147.19 147.86 145.12 145.48 1,169,019 -3.11(-2.10%)
Aug 19, 2020 150.77 151.39 146.85 148.59 1,395,498 -1.88(-1.25%)
Aug 18, 2020 157.54 157.54 147.57 150.47 2,774,409 +1.71(+1.15%)
Aug 17, 2020 147.91 149.21 146.90 148.77 2,210,728 +2.16(+1.48%)
Aug 14, 2020 143.32 147.20 143.32 146.60 1,223,256 +2.47(+1.71%)
Aug 13, 2020 142.73 144.95 142.11 144.14 742,758 +1.58(+1.11%)
Aug 12, 2020 141.91 144.15 141.79 142.56 737,521 +2.16(+1.54%)
Aug 11, 2020 143.22 143.63 140.25 140.39 827,675 -1.28(-0.90%)
Aug 10, 2020 140.91 142.50 140.40 141.67 644,365 +1.25(+0.89%)
Aug 07, 2020 139.44 141.57 139.32 140.42 1,541,542 +0.13(+0.09%)
Aug 06, 2020 139.48 141.18 139.16 140.29 428,987 +0.10(+0.07%)
Aug 05, 2020 141.59 142.43 139.66 140.19 927,103 -0.99(-0.70%)
Aug 04, 2020 140.61 141.32 138.93 141.18 432,930 +0.22(+0.16%)
Aug 03, 2020 140.02 141.46 138.33 140.96 539,258 +2.23(+1.61%)
Jul 31, 2020 141.06 141.70 136.34 138.73 897,177 -2.52(-1.79%)
Jul 30, 2020 142.40 143.01 137.43 141.25 1,462,215 +4.31(+3.14%)
Jul 29, 2020 135.47 137.50 135.03 136.95 1,352,101 +1.87(+1.38%)
Jul 28, 2020 135.88 136.81 134.86 135.08 875,021 -0.59(-0.44%)
Jul 27, 2020 136.19 136.64 134.91 135.67 834,778 -0.41(-0.30%)
Jul 24, 2020 136.97 138.39 135.90 136.08 817,957 -1.02(-0.74%)
Jul 23, 2020 138.60 139.42 135.81 137.09 825,204 -0.95(-0.69%)
Jul 22, 2020 135.74 138.67 135.74 138.05 534,382 +1.87(+1.37%)
Jul 21, 2020 134.33 136.83 134.01 136.18 818,302 +2.29(+1.71%)
Jul 20, 2020 134.17 134.59 132.11 133.89 452,047 +0.04(+0.03%)
Jul 17, 2020 135.09 135.11 132.16 133.85 418,285 -0.45(-0.34%)
Jul 16, 2020 132.57 136.35 132.11 134.31 1,018,824 +1.54(+1.16%)
Jul 15, 2020 130.10 133.03 129.56 132.76 987,038 +4.71(+3.68%)
Jul 14, 2020 124.71 128.97 123.39 128.05 1,157,860 +3.19(+2.55%)
Jul 13, 2020 124.94 128.90 123.86 124.86 1,151,512 +0.63(+0.51%)
Jul 10, 2020 123.18 124.54 121.88 124.23 665,469 +0.65(+0.52%)
Jul 09, 2020 125.37 126.41 122.27 123.59 587,708 -2.50(-1.98%)
Jul 08, 2020 125.93 126.55 122.83 126.08 1,473,107 -0.21(-0.17%)
Jul 07, 2020 127.44 128.40 126.10 126.29 864,692 -2.11(-1.64%)
Jul 06, 2020 133.20 133.34 127.74 128.40 910,534 -2.66(-2.03%)
Jul 02, 2020 133.28 134.54 129.64 131.06 505,297 -0.10(-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.