Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 72.38 73.49 72.38 73.19 1,748,316 +1.20(+1.67%)
Jul 28, 2023 72.54 73.00 71.79 71.99 1,719,381 +0.52(+0.73%)
Jul 27, 2023 72.07 73.29 71.08 71.47 2,343,109 -0.44(-0.62%)
Jul 26, 2023 70.35 72.25 70.26 71.91 1,872,075 +1.52(+2.15%)
Jul 25, 2023 71.72 71.75 69.95 70.40 1,515,249 -1.19(-1.66%)
Jul 24, 2023 69.66 71.71 69.66 71.59 2,322,490 +2.00(+2.87%)
Jul 21, 2023 69.12 69.78 68.08 69.59 1,580,809 +0.71(+1.03%)
Jul 20, 2023 70.59 70.60 68.85 68.88 2,507,880 -2.39(-3.35%)
Jul 19, 2023 69.13 71.35 68.86 71.27 2,819,150 +3.08(+4.52%)
Jul 18, 2023 68.75 70.05 67.85 68.19 1,844,901 -0.17(-0.24%)
Jul 17, 2023 69.53 69.57 67.75 68.36 2,096,011 -1.14(-1.64%)
Jul 14, 2023 69.45 69.88 67.94 69.50 2,425,528 -0.02(-0.03%)
Jul 13, 2023 69.51 69.93 68.72 69.52 1,992,122 +0.16(+0.23%)
Jul 12, 2023 69.86 70.15 69.10 69.36 2,753,552 +0.62(+0.90%)
Jul 11, 2023 67.80 69.45 67.80 68.74 1,963,862 +1.29(+1.92%)
Jul 10, 2023 65.83 68.67 65.59 67.45 3,041,299 -0.57(-0.84%)
Jul 07, 2023 68.43 68.92 67.43 68.02 2,837,580 -0.57(-0.83%)
Jul 06, 2023 68.96 69.24 67.52 68.59 2,362,147 -1.18(-1.69%)
Jul 05, 2023 69.55 69.89 67.94 69.76 2,256,641 +0.21(+0.30%)
Jul 03, 2023 68.85 70.23 68.49 69.56 1,259,350 +0.64(+0.92%)
Jun 30, 2023 67.07 69.57 66.51 68.92 4,061,050 +2.03(+3.03%)
Jun 29, 2023 67.08 67.73 66.55 66.89 1,435,488 +0.15(+0.22%)
Jun 28, 2023 66.35 67.00 65.45 66.74 1,933,375 -0.24(-0.35%)
Jun 27, 2023 66.29 67.40 65.20 66.98 1,686,865 +1.01(+1.53%)
Jun 26, 2023 64.70 66.02 64.66 65.97 2,030,764 +1.59(+2.47%)
Jun 23, 2023 66.34 66.34 64.36 64.38 3,365,779 -2.25(-3.38%)
Jun 22, 2023 67.83 68.00 66.20 66.64 2,576,244 -0.74(-1.09%)
Jun 21, 2023 66.45 68.47 66.13 67.37 3,015,225 +0.73(+1.09%)
Jun 20, 2023 67.86 68.23 66.05 66.65 3,819,149 -1.22(-1.79%)
Jun 16, 2023 69.17 70.19 67.35 67.86 5,072,328 -0.68(-0.99%)
Jun 15, 2023 68.51 69.14 67.76 68.54 3,342,382 -0.28(-0.41%)
Jun 14, 2023 67.88 69.55 67.69 68.82 4,877,435 +1.51(+2.24%)
Jun 13, 2023 65.66 69.09 65.34 67.31 5,242,730 +1.74(+2.65%)
Jun 12, 2023 63.44 66.59 62.94 65.58 4,330,251 +3.25(+5.21%)
Jun 09, 2023 63.38 63.61 62.31 62.33 3,372,643 -1.14(-1.79%)
Jun 08, 2023 64.21 64.92 63.48 63.47 3,980,551 -0.78(-1.22%)
Jun 07, 2023 65.31 65.38 64.07 64.25 3,671,977 -0.52(-0.80%)
Jun 06, 2023 64.26 65.88 63.91 64.77 3,361,558 +0.47(+0.73%)
Jun 05, 2023 66.18 67.06 64.27 64.30 5,054,566 -1.93(-2.92%)
Jun 02, 2023 67.13 67.63 64.97 66.23 7,167,892 -0.46(-0.69%)
Jun 01, 2023 70.36 70.55 66.47 66.70 9,708,992 -4.76(-6.67%)
May 31, 2023 77.68 79.23 71.18 71.46 22,258,742 -38.54(-35.04%)
May 30, 2023 110.14 110.36 108.09 110.00 2,273,671 +0.05(+0.04%)
May 26, 2023 108.75 110.00 107.61 109.95 1,472,051 +0.52(+0.47%)
May 25, 2023 112.32 112.32 109.17 109.43 1,327,081 -3.54(-3.13%)
May 24, 2023 115.20 115.20 112.70 112.97 883,781 -1.52(-1.33%)
May 23, 2023 115.30 116.66 113.50 114.49 1,418,359 -2.61(-2.23%)
May 22, 2023 115.91 117.52 115.39 117.10 1,139,663 +1.99(+1.73%)
May 19, 2023 118.25 118.85 114.79 115.11 982,210 -3.99(-3.35%)
May 18, 2023 118.88 119.71 116.95 119.10 761,912 -0.61(-0.51%)
May 17, 2023 115.34 120.32 115.34 119.70 1,214,399 +4.67(+4.06%)
May 16, 2023 118.06 118.41 115.02 115.04 1,036,163 -4.52(-3.78%)
May 15, 2023 120.32 120.32 118.14 119.56 990,135 -0.89(-0.74%)
May 12, 2023 122.26 122.26 119.23 120.45 770,267 -1.28(-1.06%)
May 11, 2023 122.57 122.96 120.89 121.73 689,913 -1.60(-1.30%)
May 10, 2023 124.81 124.81 122.15 123.33 766,046 +0.27(+0.22%)
May 09, 2023 122.94 124.10 121.62 123.06 769,542 -0.23(-0.18%)
May 08, 2023 121.52 123.44 120.44 123.28 885,877 +1.94(+1.60%)
May 05, 2023 119.64 121.53 119.57 121.34 765,306 +3.46(+2.94%)
May 04, 2023 120.92 121.25 117.86 117.88 1,165,626 -3.49(-2.88%)
May 03, 2023 122.05 123.80 121.36 121.37 1,077,937 -0.31(-0.26%)
May 02, 2023 123.31 123.31 119.29 121.69 875,524 -1.32(-1.08%)
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.