Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 139.18 142.29 139.15 141.04 594,960 +1.65(+1.18%)
Sep 29, 2020 141.39 141.39 139.34 139.39 664,327 -1.54(-1.10%)
Sep 28, 2020 138.63 141.65 137.83 140.94 790,630 +3.66(+2.66%)
Sep 25, 2020 134.45 138.19 134.38 137.28 847,408 +2.48(+1.84%)
Sep 24, 2020 132.78 136.75 130.89 134.80 1,214,528 +0.24(+0.18%)
Sep 23, 2020 138.34 138.69 134.42 134.56 673,637 -3.36(-2.44%)
Sep 22, 2020 136.89 140.08 134.53 137.92 1,354,915 +1.54(+1.13%)
Sep 21, 2020 138.75 139.43 135.62 136.38 930,377 -5.01(-3.54%)
Sep 18, 2020 141.84 143.31 140.15 141.38 780,473 -0.81(-0.57%)
Sep 17, 2020 140.17 142.37 139.66 142.19 686,423 +0.34(+0.24%)
Sep 16, 2020 144.05 144.12 141.54 141.85 558,979 -2.05(-1.43%)
Sep 15, 2020 144.85 145.31 143.57 143.91 541,632 -0.39(-0.27%)
Sep 14, 2020 143.93 145.78 143.22 144.30 856,710 +2.50(+1.76%)
Sep 11, 2020 141.70 142.48 140.42 141.81 538,309 +0.94(+0.67%)
Sep 10, 2020 141.86 142.84 140.45 140.86 456,477 -0.72(-0.51%)
Sep 09, 2020 140.00 142.81 140.00 141.59 780,415 +2.40(+1.73%)
Sep 08, 2020 140.03 141.90 138.37 139.18 1,305,938 -1.85(-1.31%)
Sep 04, 2020 143.00 143.11 138.29 141.04 642,199 -1.31(-0.92%)
Sep 03, 2020 144.94 145.44 141.55 142.35 644,356 -2.68(-1.85%)
Sep 02, 2020 143.50 146.37 142.68 145.03 692,837 +1.57(+1.09%)
Sep 01, 2020 142.90 144.73 141.66 143.46 691,989 +0.07(+0.05%)
Aug 31, 2020 141.97 145.62 138.98 143.39 1,354,056 +1.41(+1.00%)
Aug 28, 2020 142.53 142.72 140.47 141.97 666,727 +0.05(+0.03%)
Aug 27, 2020 143.97 143.97 141.76 141.93 515,843 -1.62(-1.13%)
Aug 26, 2020 142.89 144.55 142.60 143.54 627,534 +0.39(+0.27%)
Aug 25, 2020 144.26 144.26 141.23 143.16 572,544 -0.99(-0.69%)
Aug 24, 2020 144.00 144.91 141.74 144.15 693,897 +0.94(+0.66%)
Aug 21, 2020 144.06 145.23 142.71 143.20 759,934 -1.22(-0.84%)
Aug 20, 2020 146.13 146.79 144.07 144.42 1,177,549 -3.09(-2.10%)
Aug 19, 2020 149.68 150.29 145.79 147.51 1,405,681 -1.87(-1.25%)
Aug 18, 2020 156.40 156.40 146.50 149.38 2,794,653 +1.70(+1.15%)
Aug 17, 2020 146.84 148.13 145.84 147.69 2,226,860 +2.15(+1.48%)
Aug 14, 2020 142.28 146.14 142.28 145.54 1,232,182 +2.45(+1.71%)
Aug 13, 2020 141.70 143.90 141.08 143.09 748,178 +1.57(+1.11%)
Aug 12, 2020 140.88 143.10 140.76 141.52 742,903 +2.15(+1.54%)
Aug 11, 2020 142.18 142.59 139.24 139.38 833,715 -1.27(-0.90%)
Aug 10, 2020 139.89 141.47 139.39 140.64 649,067 +1.24(+0.89%)
Aug 07, 2020 138.43 140.54 138.31 139.40 1,552,791 +0.13(+0.09%)
Aug 06, 2020 138.47 140.16 138.15 139.28 432,117 +0.10(+0.07%)
Aug 05, 2020 140.56 141.40 138.64 139.18 933,868 -0.98(-0.70%)
Aug 04, 2020 139.59 140.29 137.92 140.16 436,089 +0.22(+0.16%)
Aug 03, 2020 139.01 140.43 137.33 139.94 543,193 +2.21(+1.61%)
Jul 31, 2020 140.04 140.67 135.35 137.73 903,723 -2.50(-1.79%)
Jul 30, 2020 141.37 141.97 136.43 140.23 1,472,885 +4.27(+3.14%)
Jul 29, 2020 134.49 136.51 134.05 135.96 1,361,967 +1.85(+1.38%)
Jul 28, 2020 134.90 135.82 133.88 134.10 881,406 -0.59(-0.44%)
Jul 27, 2020 135.20 135.65 133.93 134.69 840,869 -0.40(-0.30%)
Jul 24, 2020 135.97 137.39 134.92 135.09 823,925 -1.01(-0.74%)
Jul 23, 2020 137.60 138.41 134.83 136.10 831,226 -0.94(-0.69%)
Jul 22, 2020 134.75 137.66 134.75 137.05 538,281 +1.85(+1.37%)
Jul 21, 2020 133.36 135.84 133.04 135.19 824,273 +2.27(+1.71%)
Jul 20, 2020 133.19 133.62 131.15 132.92 455,345 +0.04(+0.03%)
Jul 17, 2020 134.11 134.13 131.20 132.88 421,338 -0.45(-0.34%)
Jul 16, 2020 131.61 135.36 131.16 133.33 1,026,258 +1.53(+1.16%)
Jul 15, 2020 129.16 132.07 128.63 131.80 994,241 +4.68(+3.68%)
Jul 14, 2020 123.81 128.04 122.50 127.12 1,166,309 +3.17(+2.55%)
Jul 13, 2020 124.04 127.97 122.97 123.96 1,159,914 +0.62(+0.51%)
Jul 10, 2020 122.29 123.64 120.99 123.33 670,325 +0.64(+0.52%)
Jul 09, 2020 124.46 125.50 121.38 122.69 591,996 -2.48(-1.98%)
Jul 08, 2020 125.02 125.64 121.94 125.17 1,483,856 -0.21(-0.17%)
Jul 07, 2020 126.52 127.47 125.19 125.38 871,002 -2.09(-1.64%)
Jul 06, 2020 132.23 132.37 126.82 127.47 917,178 -2.64(-2.03%)
Jul 02, 2020 132.31 133.57 128.70 130.11 508,985 -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.