Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 123.81 125.40 120.57 125.40 2,024,650 -1.08(-0.86%)
Feb 27, 2020 125.57 130.24 122.25 126.49 1,057,184 -0.39(-0.31%)
Feb 26, 2020 131.03 131.03 126.44 126.88 1,235,165 -2.88(-2.22%)
Feb 25, 2020 132.76 132.76 128.38 129.76 1,660,265 -2.18(-1.65%)
Feb 24, 2020 129.59 132.82 128.78 131.94 1,271,903 -0.66(-0.50%)
Feb 21, 2020 133.55 134.03 131.90 132.60 839,636 -1.76(-1.31%)
Feb 20, 2020 132.16 134.72 131.59 134.36 712,163 +2.22(+1.68%)
Feb 19, 2020 133.45 134.31 129.89 132.14 1,076,913 -1.59(-1.19%)
Feb 18, 2020 137.11 142.08 132.74 133.73 3,055,832 +7.75(+6.15%)
Feb 14, 2020 127.07 127.07 124.06 125.98 1,190,528 -1.02(-0.80%)
Feb 13, 2020 126.16 128.41 125.58 127.00 1,007,113 +0.33(+0.26%)
Feb 12, 2020 125.32 127.11 124.99 126.67 631,090 +2.08(+1.67%)
Feb 11, 2020 123.50 125.27 123.34 124.58 591,788 +1.35(+1.09%)
Feb 10, 2020 124.64 124.75 122.54 123.23 827,994 -2.12(-1.69%)
Feb 07, 2020 126.37 126.72 123.66 125.36 949,495 -1.36(-1.07%)
Feb 06, 2020 129.32 129.51 126.34 126.72 925,700 -2.50(-1.93%)
Feb 05, 2020 125.15 129.80 124.72 129.21 1,271,912 +5.15(+4.15%)
Feb 04, 2020 126.45 126.96 124.05 124.06 871,968 -1.03(-0.82%)
Feb 03, 2020 125.22 126.75 124.80 125.09 1,075,499 +0.85(+0.68%)
Jan 31, 2020 126.69 126.92 124.01 124.24 1,357,967 -3.32(-2.60%)
Jan 30, 2020 129.15 129.65 125.83 127.56 1,079,859 -3.09(-2.37%)
Jan 29, 2020 131.13 132.43 130.23 130.66 968,569 -0.03(-0.02%)
Jan 28, 2020 131.82 132.25 129.54 130.69 979,780 -0.45(-0.34%)
Jan 27, 2020 131.92 133.59 131.14 131.14 993,933 -2.47(-1.85%)
Jan 24, 2020 141.45 141.45 133.16 133.61 1,354,256 -7.59(-5.38%)
Jan 23, 2020 137.75 141.57 137.65 141.20 1,391,856 +1.96(+1.41%)
Jan 22, 2020 140.39 141.43 138.44 139.24 1,277,031 -1.27(-0.91%)
Jan 21, 2020 142.04 142.04 139.44 140.51 845,423 -1.93(-1.36%)
Jan 17, 2020 143.13 143.42 141.79 142.44 866,783 -0.84(-0.59%)
Jan 16, 2020 142.15 143.34 141.55 143.28 717,892 +1.63(+1.15%)
Jan 15, 2020 141.06 142.86 139.40 141.65 1,281,836 +1.23(+0.88%)
Jan 14, 2020 137.29 140.59 136.12 140.42 1,663,144 +3.43(+2.51%)
Jan 13, 2020 137.05 138.62 134.63 136.98 2,267,909 -3.54(-2.52%)
Jan 10, 2020 144.45 144.75 140.14 140.52 1,501,654 -3.64(-2.53%)
Jan 09, 2020 145.02 145.21 141.69 144.16 1,248,536 -0.27(-0.19%)
Jan 08, 2020 146.03 147.16 144.41 144.43 875,634 -1.68(-1.15%)
Jan 07, 2020 147.96 148.43 143.73 146.11 1,200,590 -1.75(-1.19%)
Jan 06, 2020 148.75 149.84 147.52 147.87 933,353 -2.47(-1.64%)
Jan 03, 2020 149.03 150.53 148.29 150.34 601,149 +0.01(+0.01%)
Jan 02, 2020 151.33 151.78 148.56 150.33 1,002,028 -0.71(-0.47%)
Dec 31, 2019 150.09 151.18 149.47 151.03 646,323 +0.98(+0.65%)
Dec 30, 2019 149.33 151.13 148.46 150.05 597,489 +0.73(+0.49%)
Dec 27, 2019 150.38 150.65 149.00 149.33 516,528 -0.87(-0.58%)
Dec 26, 2019 151.38 151.89 149.41 150.20 511,460 -1.23(-0.81%)
Dec 24, 2019 151.00 152.83 150.72 151.42 343,786 +0.57(+0.38%)
Dec 23, 2019 149.21 151.07 147.96 150.86 724,890 +1.75(+1.17%)
Dec 20, 2019 148.78 149.66 147.20 149.11 1,345,772 +1.55(+1.05%)
Dec 19, 2019 148.50 149.42 147.33 147.56 779,064 -1.41(-0.94%)
Dec 18, 2019 149.06 149.70 147.54 148.97 599,289 +0.05(+0.03%)
Dec 17, 2019 145.65 149.75 144.86 148.92 998,985 +4.22(+2.92%)
Dec 16, 2019 146.56 146.70 144.60 144.70 699,335 -1.61(-1.10%)
Dec 13, 2019 147.26 147.54 145.38 146.31 815,344 -0.86(-0.58%)
Dec 12, 2019 146.67 148.79 146.54 147.17 753,520 +0.21(+0.14%)
Dec 11, 2019 146.92 148.42 144.95 146.96 1,002,371 -0.26(-0.17%)
Dec 10, 2019 144.40 148.32 143.70 147.22 1,602,468 +4.34(+3.04%)
Dec 09, 2019 145.40 145.59 141.87 142.88 2,015,524 -2.88(-1.97%)
Dec 06, 2019 144.50 146.54 143.22 145.75 1,913,609 +2.20(+1.53%)
Dec 05, 2019 144.12 144.68 143.12 143.56 1,700,471 -0.04(-0.03%)
Dec 04, 2019 143.87 145.10 143.29 143.60 2,994,391 -0.26(-0.18%)
Dec 03, 2019 146.35 146.35 143.17 143.86 1,115,741 -3.71(-2.52%)
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.