Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 55.44 56.74 55.06 55.43 1,929,396 +0.85(+1.56%)
Sep 28, 2023 53.39 54.73 52.78 54.58 2,108,994 +0.25(+0.46%)
Sep 27, 2023 54.57 55.36 54.01 54.33 1,730,263 -0.13(-0.24%)
Sep 26, 2023 55.96 55.96 54.45 54.46 2,127,611 -1.95(-3.46%)
Sep 25, 2023 56.83 56.69 56.19 56.41 1,636,988 -0.67(-1.18%)
Sep 22, 2023 58.11 58.36 56.66 57.08 1,580,391 -0.63(-1.10%)
Sep 21, 2023 59.18 59.31 57.52 57.72 1,768,779 -1.86(-3.13%)
Sep 20, 2023 59.57 60.81 59.01 59.58 1,914,551 +0.46(+0.77%)
Sep 19, 2023 57.49 59.50 57.45 59.13 1,917,481 +1.49(+2.58%)
Sep 18, 2023 58.95 58.95 57.00 57.64 2,061,388 -1.65(-2.77%)
Sep 15, 2023 60.46 60.55 58.33 59.28 4,507,652 +0.20(+0.34%)
Sep 14, 2023 57.95 59.13 57.68 59.09 2,451,725 +1.67(+2.92%)
Sep 13, 2023 56.95 57.79 55.89 57.41 3,437,182 +0.47(+0.82%)
Sep 12, 2023 60.05 60.93 56.95 56.95 5,632,330 -5.03(-8.12%)
Sep 11, 2023 64.20 64.43 61.88 61.98 1,888,450 -2.05(-3.20%)
Sep 08, 2023 62.51 64.46 62.26 64.03 1,771,602 +1.21(+1.92%)
Sep 07, 2023 65.85 66.02 62.69 62.82 2,959,778 -3.58(-5.39%)
Sep 06, 2023 66.59 67.39 65.91 66.40 2,045,038 -0.55(-0.83%)
Sep 05, 2023 66.58 68.69 66.17 66.95 1,890,376 -0.09(-0.13%)
Sep 01, 2023 68.58 68.76 66.62 67.04 1,984,276 -1.16(-1.70%)
Aug 31, 2023 67.38 69.14 67.22 68.20 5,812,649 +0.71(+1.06%)
Aug 30, 2023 66.23 67.54 65.60 67.49 1,661,348 +1.15(+1.73%)
Aug 29, 2023 65.11 66.57 64.52 66.34 1,912,201 +1.30(+2.00%)
Aug 28, 2023 63.48 65.40 63.44 65.04 2,430,257 +1.54(+2.42%)
Aug 25, 2023 67.03 67.11 62.52 63.51 5,395,641 -3.80(-5.64%)
Aug 24, 2023 68.93 70.75 67.24 67.30 18,143,136 -1.52(-2.20%)
Aug 23, 2023 66.89 70.85 65.74 68.82 6,141,428 +2.08(+3.12%)
Aug 22, 2023 66.40 67.46 65.96 66.74 3,570,195 -0.85(-1.26%)
Aug 21, 2023 69.06 69.36 66.66 67.59 2,519,943 -1.62(-2.33%)
Aug 18, 2023 68.38 70.30 68.06 69.20 1,939,317 +0.37(+0.53%)
Aug 17, 2023 69.62 70.29 68.77 68.84 1,475,261 -0.41(-0.59%)
Aug 16, 2023 69.37 70.05 69.20 69.24 1,444,809 +0.14(+0.20%)
Aug 15, 2023 70.18 70.53 68.78 69.11 1,293,647 -1.37(-1.94%)
Aug 14, 2023 70.96 71.35 69.17 70.47 3,084,819 -1.16(-1.62%)
Aug 11, 2023 70.24 71.90 70.00 71.63 1,194,523 +0.74(+1.05%)
Aug 10, 2023 70.92 72.41 70.42 70.89 1,766,575 +0.33(+0.46%)
Aug 09, 2023 69.68 71.36 69.62 70.56 1,169,291 +0.63(+0.91%)
Aug 08, 2023 69.52 70.54 68.71 69.93 1,577,866 -0.73(-1.04%)
Aug 07, 2023 70.46 71.16 69.65 70.66 1,649,159 +0.29(+0.41%)
Aug 04, 2023 71.35 71.37 69.97 70.37 1,306,341 -1.01(-1.42%)
Aug 03, 2023 69.50 71.40 68.44 71.38 2,807,666 +2.37(+3.43%)
Aug 02, 2023 72.23 72.41 68.96 69.02 2,790,834 -4.04(-5.53%)
Aug 01, 2023 73.26 73.58 72.27 73.06 1,597,762 -0.66(-0.90%)
Jul 31, 2023 72.91 74.03 72.91 73.72 1,735,651 +1.21(+1.67%)
Jul 28, 2023 73.07 73.54 72.32 72.51 1,706,926 +0.53(+0.73%)
Jul 27, 2023 72.59 73.82 71.60 71.99 2,326,135 -0.45(-0.62%)
Jul 26, 2023 70.86 72.77 70.78 72.44 1,858,514 +1.53(+2.15%)
Jul 25, 2023 72.25 72.28 70.46 70.91 1,504,272 -1.20(-1.66%)
Jul 24, 2023 70.17 72.24 70.17 72.11 2,305,666 +2.01(+2.87%)
Jul 21, 2023 69.62 70.28 68.58 70.10 1,569,358 +0.71(+1.03%)
Jul 20, 2023 71.11 71.12 69.35 69.38 2,489,712 -2.41(-3.35%)
Jul 19, 2023 69.63 71.87 69.36 71.79 2,798,728 +3.10(+4.52%)
Jul 18, 2023 69.25 70.56 68.34 68.69 1,831,536 -0.17(-0.24%)
Jul 17, 2023 70.04 70.08 68.24 68.86 2,080,827 -1.15(-1.64%)
Jul 14, 2023 69.96 70.39 68.43 70.01 2,407,957 -0.02(-0.03%)
Jul 13, 2023 70.02 70.44 69.22 70.03 1,977,691 +0.16(+0.23%)
Jul 12, 2023 70.37 70.66 69.60 69.87 2,733,605 +0.62(+0.90%)
Jul 11, 2023 68.30 69.96 68.30 69.25 1,949,635 +1.30(+1.92%)
Jul 10, 2023 66.31 69.17 66.07 67.94 3,019,268 -0.57(-0.84%)
Jul 07, 2023 68.93 69.42 67.92 68.52 2,817,024 -0.57(-0.83%)
Jul 06, 2023 69.46 69.75 68.02 69.09 2,345,036 -1.19(-1.69%)
Jul 05, 2023 70.06 70.40 68.44 70.27 2,240,294 +0.21(+0.30%)
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.