Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 138.21 139.10 136.39 136.70 1,643,955 -2.06(-1.49%)
Nov 27, 2020 139.05 139.43 137.26 138.76 497,565 +0.49(+0.35%)
Nov 25, 2020 139.23 139.39 136.33 138.27 859,097 -0.40(-0.29%)
Nov 24, 2020 136.17 139.23 135.30 138.67 1,198,718 +3.95(+2.93%)
Nov 23, 2020 132.34 135.92 131.97 134.72 1,175,301 +1.14(+0.85%)
Nov 20, 2020 135.04 136.13 133.16 133.58 1,441,806 -1.62(-1.20%)
Nov 19, 2020 136.55 136.55 133.34 135.20 1,843,601 -1.87(-1.36%)
Nov 18, 2020 137.84 140.52 136.96 137.07 952,558 -1.11(-0.80%)
Nov 17, 2020 138.75 139.47 136.65 138.18 1,159,571 -1.63(-1.17%)
Nov 16, 2020 143.92 144.43 139.12 139.81 1,411,323 -2.72(-1.91%)
Nov 13, 2020 141.59 143.31 140.80 142.53 1,160,446 +0.87(+0.61%)
Nov 12, 2020 145.04 145.04 140.21 141.66 1,179,593 -3.20(-2.21%)
Nov 11, 2020 145.10 146.97 141.80 144.86 1,223,819 +1.02(+0.71%)
Nov 10, 2020 141.83 147.03 139.47 143.84 1,854,800 -1.12(-0.77%)
Nov 09, 2020 149.55 151.86 144.68 144.96 2,026,190 +0.23(+0.16%)
Nov 06, 2020 144.43 145.80 142.82 144.73 784,003 -0.05(-0.03%)
Nov 05, 2020 146.03 147.01 143.71 144.78 587,983 +0.83(+0.58%)
Nov 04, 2020 146.57 147.66 143.32 143.94 855,615 -1.76(-1.21%)
Nov 03, 2020 142.05 146.34 141.31 145.70 915,844 +5.60(+4.00%)
Nov 02, 2020 138.35 141.11 137.68 140.10 1,092,263 +3.80(+2.78%)
Oct 30, 2020 134.08 136.42 133.83 136.31 888,055 +1.18(+0.88%)
Oct 29, 2020 134.87 136.53 133.49 135.12 777,831 -0.35(-0.26%)
Oct 28, 2020 136.44 138.89 135.26 135.48 743,238 -3.73(-2.68%)
Oct 27, 2020 139.26 140.59 138.83 139.21 838,024 -0.74(-0.53%)
Oct 26, 2020 141.33 141.56 138.22 139.95 668,779 -3.25(-2.27%)
Oct 23, 2020 141.99 143.61 140.47 143.19 587,246 +1.66(+1.17%)
Oct 22, 2020 142.38 142.59 139.59 141.54 671,867 -1.34(-0.94%)
Oct 21, 2020 144.37 145.95 142.41 142.88 955,657 +1.26(+0.89%)
Oct 20, 2020 143.16 143.44 141.31 141.62 663,832 -0.21(-0.15%)
Oct 19, 2020 144.48 145.63 141.39 141.83 652,410 -1.61(-1.12%)
Oct 16, 2020 145.79 145.87 143.30 143.44 515,501 -2.34(-1.61%)
Oct 15, 2020 143.44 146.15 142.60 145.79 753,394 +0.87(+0.60%)
Oct 14, 2020 146.38 147.32 143.26 144.92 628,582 -0.74(-0.51%)
Oct 13, 2020 144.02 146.30 143.65 145.66 814,017 +1.05(+0.72%)
Oct 12, 2020 143.93 144.74 142.19 144.61 778,338 +0.86(+0.60%)
Oct 09, 2020 146.77 146.77 143.52 143.75 907,936 -2.16(-1.48%)
Oct 08, 2020 146.04 146.69 143.56 145.91 436,993 +0.79(+0.54%)
Oct 07, 2020 144.03 146.69 143.71 145.13 1,151,528 +1.53(+1.06%)
Oct 06, 2020 148.32 148.80 143.51 143.60 904,557 -0.65(-0.45%)
Oct 05, 2020 144.14 146.38 143.38 144.25 601,505 +0.33(+0.23%)
Oct 02, 2020 140.90 144.70 140.36 143.92 526,522 +0.60(+0.42%)
Oct 01, 2020 142.12 144.62 141.78 143.31 701,948 +1.25(+0.88%)
Sep 30, 2020 140.20 143.33 140.17 142.06 590,650 +1.66(+1.18%)
Sep 29, 2020 142.43 142.43 140.36 140.41 659,515 -1.56(-1.10%)
Sep 28, 2020 139.64 142.68 138.84 141.96 784,902 +3.68(+2.66%)
Sep 25, 2020 135.43 139.20 135.36 138.28 841,269 +2.50(+1.84%)
Sep 24, 2020 133.75 137.75 131.85 135.78 1,205,730 +0.24(+0.18%)
Sep 23, 2020 139.35 139.70 135.40 135.54 668,757 -3.39(-2.44%)
Sep 22, 2020 137.89 141.10 135.51 138.93 1,345,100 +1.56(+1.13%)
Sep 21, 2020 139.76 140.44 136.61 137.37 923,637 -5.04(-3.54%)
Sep 18, 2020 142.88 144.35 141.18 142.42 774,819 -0.81(-0.57%)
Sep 17, 2020 141.19 143.41 140.68 143.23 681,451 +0.34(+0.24%)
Sep 16, 2020 145.10 145.17 142.57 142.89 554,930 -2.07(-1.43%)
Sep 15, 2020 145.91 146.37 144.62 144.96 537,708 -0.40(-0.27%)
Sep 14, 2020 144.98 146.84 144.27 145.36 850,504 +2.51(+1.76%)
Sep 11, 2020 142.73 143.52 141.45 142.84 534,410 +0.95(+0.67%)
Sep 10, 2020 142.90 143.88 141.47 141.89 453,170 -0.73(-0.51%)
Sep 09, 2020 141.02 143.85 141.02 142.62 774,761 +2.42(+1.73%)
Sep 08, 2020 141.05 142.94 139.38 140.20 1,296,478 -1.87(-1.31%)
Sep 04, 2020 144.04 144.16 139.30 142.07 637,547 -1.32(-0.92%)
Sep 03, 2020 145.99 146.50 142.58 143.39 639,688 -2.70(-1.85%)
Sep 02, 2020 144.55 147.44 143.72 146.09 687,818 +1.58(+1.09%)
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.