Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 136.36 137.25 134.44 136.38 779,338 -0.29(-0.21%)
Jun 29, 2020 135.46 137.54 132.85 136.67 706,579 +2.64(+1.97%)
Jun 26, 2020 136.88 137.74 133.64 134.03 1,127,442 -2.79(-2.04%)
Jun 25, 2020 135.81 137.37 134.10 136.82 961,523 -0.09(-0.06%)
Jun 24, 2020 142.23 142.47 136.68 136.91 1,120,913 -6.67(-4.65%)
Jun 23, 2020 146.01 146.93 143.40 143.58 1,264,176 -1.56(-1.07%)
Jun 22, 2020 138.93 145.78 138.37 145.14 1,870,315 +6.41(+4.62%)
Jun 19, 2020 144.06 144.15 138.61 138.73 1,089,317 -2.69(-1.90%)
Jun 18, 2020 141.12 142.50 139.41 141.42 614,357 -0.89(-0.63%)
Jun 17, 2020 137.97 143.64 136.66 142.31 1,444,330 +5.73(+4.19%)
Jun 16, 2020 136.94 137.87 132.35 136.58 1,064,293 +4.60(+3.49%)
Jun 15, 2020 125.57 133.45 124.78 131.98 1,121,783 +2.03(+1.56%)
Jun 12, 2020 131.21 131.44 125.72 129.95 712,981 +2.49(+1.95%)
Jun 11, 2020 130.88 132.91 125.99 127.46 984,928 -6.70(-5.00%)
Jun 10, 2020 137.92 137.92 134.15 134.16 904,995 -3.66(-2.66%)
Jun 09, 2020 138.78 139.25 136.02 137.82 750,302 -2.05(-1.46%)
Jun 08, 2020 139.80 142.63 138.65 139.86 963,151 +0.24(+0.17%)
Jun 05, 2020 138.64 142.55 138.15 139.62 972,288 +3.73(+2.74%)
Jun 04, 2020 134.83 136.37 134.36 135.90 521,551 -0.12(-0.08%)
Jun 03, 2020 133.57 138.22 133.57 136.01 543,367 +2.71(+2.03%)
Jun 02, 2020 134.95 135.09 132.77 133.31 565,378 -0.29(-0.21%)
Jun 01, 2020 133.38 134.39 132.35 133.59 879,951 +0.45(+0.34%)
May 29, 2020 131.60 134.56 130.45 133.15 1,397,429 +0.84(+0.64%)
May 28, 2020 136.08 136.17 131.88 132.31 1,119,573 -3.12(-2.31%)
May 27, 2020 131.41 135.50 130.27 135.43 852,960 +5.86(+4.52%)
May 26, 2020 131.52 132.53 128.62 129.57 851,148 +2.01(+1.57%)
May 22, 2020 127.38 128.26 125.56 127.56 714,148 -1.25(-0.97%)
May 21, 2020 129.56 129.99 124.31 128.82 1,582,947 -0.89(-0.68%)
May 20, 2020 132.10 133.94 129.06 129.71 1,272,747 -0.10(-0.07%)
May 19, 2020 134.12 135.52 129.25 129.80 3,929,835 +4.50(+3.59%)
May 18, 2020 124.82 127.00 122.48 125.30 1,891,550 +4.83(+4.01%)
May 15, 2020 114.60 121.40 113.47 120.47 1,368,340 +4.71(+4.07%)
May 14, 2020 112.56 115.89 111.59 115.76 1,449,695 +1.81(+1.58%)
May 13, 2020 118.28 119.51 113.42 113.96 1,233,376 -5.03(-4.22%)
May 12, 2020 121.08 121.31 118.51 118.98 1,057,424 -1.38(-1.14%)
May 11, 2020 118.61 120.79 117.55 120.36 890,741 +1.04(+0.87%)
May 08, 2020 116.50 120.14 115.76 119.32 953,767 +5.01(+4.38%)
May 07, 2020 117.07 119.37 113.67 114.31 946,454 -1.48(-1.28%)
May 06, 2020 116.41 117.49 114.27 115.79 715,501 -0.03(-0.02%)
May 05, 2020 116.49 118.11 115.64 115.82 460,500 +1.03(+0.90%)
May 04, 2020 110.31 115.07 109.90 114.79 481,785 +3.36(+3.02%)
May 01, 2020 112.79 114.10 110.83 111.42 524,964 -4.13(-3.57%)
Apr 30, 2020 117.86 117.95 113.52 115.55 784,866 -3.82(-3.20%)
Apr 29, 2020 118.34 121.17 117.55 119.37 981,922 +3.77(+3.26%)
Apr 28, 2020 116.12 117.78 114.62 115.61 811,960 +1.93(+1.70%)
Apr 27, 2020 113.24 115.72 112.26 113.68 810,347 +1.30(+1.16%)
Apr 24, 2020 110.05 113.06 108.95 112.38 1,058,300 +4.01(+3.70%)
Apr 23, 2020 109.43 113.13 107.80 108.36 936,858 +0.35(+0.33%)
Apr 22, 2020 109.97 111.18 107.43 108.01 786,033 -0.47(-0.43%)
Apr 21, 2020 110.35 112.01 107.96 108.48 813,996 -1.81(-1.64%)
Apr 20, 2020 111.65 112.75 109.98 110.29 985,047 -3.31(-2.91%)
Apr 17, 2020 116.12 117.93 110.52 113.59 993,634 +1.27(+1.13%)
Apr 16, 2020 107.84 112.98 106.04 112.32 1,192,569 +5.29(+4.95%)
Apr 15, 2020 106.03 107.94 104.06 107.03 873,812 -3.25(-2.95%)
Apr 14, 2020 106.31 111.17 106.22 110.28 965,340 +5.15(+4.90%)
Apr 13, 2020 104.19 105.17 99.01 105.12 1,230,082 +3.00(+2.94%)
Apr 09, 2020 99.98 103.99 98.76 102.12 1,189,829 +4.15(+4.23%)
Apr 08, 2020 97.32 99.34 94.57 97.98 712,520 +2.94(+3.10%)
Apr 07, 2020 97.70 99.12 93.16 95.03 1,314,333 +3.47(+3.79%)
Apr 06, 2020 85.48 93.94 84.61 91.56 1,442,196 +10.67(+13.18%)
Apr 03, 2020 82.32 83.06 79.06 80.90 1,201,653 -3.59(-4.25%)
Apr 02, 2020 83.82 85.91 78.30 84.49 3,177,679 -0.73(-0.85%)
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.