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 (%)
Feb 26, 2021 150.50 151.38 148.34 148.63 1,026,493 -0.30(-0.20%)
Feb 25, 2021 154.36 154.50 148.36 148.93 940,928 -5.08(-3.30%)
Feb 24, 2021 154.74 154.89 151.52 154.01 1,023,579 -0.04(-0.02%)
Feb 23, 2021 157.03 157.03 151.88 154.05 977,593 -1.40(-0.90%)
Feb 22, 2021 153.07 156.94 152.48 155.45 1,033,416 +1.59(+1.04%)
Feb 19, 2021 155.31 155.42 152.06 153.85 990,676 -1.45(-0.94%)
Feb 18, 2021 148.33 155.43 148.04 155.31 1,709,333 +5.31(+3.54%)
Feb 17, 2021 143.51 151.03 143.15 150.00 1,715,918 +5.85(+4.06%)
Feb 16, 2021 139.98 146.45 139.98 144.15 2,085,200 +2.50(+1.77%)
Feb 12, 2021 143.63 144.30 141.51 141.65 913,864 -1.53(-1.07%)
Feb 11, 2021 149.24 149.96 142.81 143.18 1,659,606 -6.86(-4.57%)
Feb 10, 2021 149.95 151.56 146.83 150.03 1,050,999 +1.10(+0.74%)
Feb 09, 2021 146.46 150.29 145.90 148.93 765,406 +2.07(+1.41%)
Feb 08, 2021 146.81 148.33 146.05 146.87 1,033,328 +1.08(+0.74%)
Feb 05, 2021 148.29 148.54 145.07 145.79 946,984 -1.11(-0.76%)
Feb 04, 2021 145.09 147.88 144.15 146.90 919,914 +2.97(+2.06%)
Feb 03, 2021 143.78 144.91 141.02 143.94 1,323,612 +1.11(+0.78%)
Feb 02, 2021 140.78 145.14 140.04 142.82 1,692,843 +2.88(+2.06%)
Feb 01, 2021 140.09 144.14 139.07 139.94 1,803,437 +1.70(+1.23%)
Jan 29, 2021 141.82 143.26 137.45 138.24 1,394,693 -3.89(-2.74%)
Jan 28, 2021 138.69 143.37 137.65 142.14 1,763,359 +5.01(+3.66%)
Jan 27, 2021 141.50 143.17 132.69 137.12 3,633,809 -8.99(-6.15%)
Jan 26, 2021 148.32 148.41 145.12 146.11 884,303 -1.88(-1.27%)
Jan 25, 2021 151.72 152.64 144.96 148.00 1,992,004 -3.80(-2.50%)
Jan 22, 2021 153.49 154.29 151.23 151.80 712,126 -2.71(-1.75%)
Jan 21, 2021 152.96 155.52 152.96 154.50 509,265 +1.39(+0.91%)
Jan 20, 2021 153.91 154.32 152.21 153.11 536,503 -0.70(-0.45%)
Jan 19, 2021 153.05 154.91 151.27 153.81 1,026,279 +0.63(+0.41%)
Jan 15, 2021 155.17 155.73 152.89 153.18 978,486 -3.32(-2.12%)
Jan 14, 2021 160.28 160.28 155.50 156.50 949,189 -2.72(-1.71%)
Jan 13, 2021 163.16 163.24 158.74 159.21 950,211 -4.55(-2.78%)
Jan 12, 2021 158.36 164.92 158.23 163.76 1,187,819 +5.24(+3.30%)
Jan 11, 2021 155.68 161.15 155.12 158.53 1,279,760 +0.89(+0.56%)
Jan 08, 2021 156.01 158.57 155.81 157.64 932,528 +2.22(+1.43%)
Jan 07, 2021 153.84 156.47 152.57 155.42 1,071,458 +1.32(+0.85%)
Jan 06, 2021 145.72 154.60 145.72 154.10 1,708,840 +8.42(+5.78%)
Jan 05, 2021 144.82 146.59 143.99 145.69 668,342 -0.16(-0.11%)
Jan 04, 2021 146.36 147.91 144.57 145.84 916,025 -0.16(-0.11%)
Dec 31, 2020 146.00 146.00 146.00 646,904 -0.14(-0.10%)
Dec 30, 2020 145.20 148.03 145.20 146.14 646,904 +0.90(+0.62%)
Dec 29, 2020 147.50 147.77 144.77 145.24 759,786 -1.96(-1.33%)
Dec 28, 2020 149.53 150.76 146.71 147.20 931,346 -1.74(-1.17%)
Dec 24, 2020 148.18 149.22 147.32 148.94 332,275 +1.29(+0.87%)
Dec 23, 2020 147.09 148.74 146.84 147.65 654,251 -0.10(-0.07%)
Dec 22, 2020 148.70 149.41 147.09 147.75 841,928 -1.01(-0.68%)
Dec 21, 2020 146.87 148.85 145.24 148.76 1,159,920 +0.46(+0.31%)
Dec 18, 2020 148.28 149.28 147.16 148.30 1,594,705 -0.33(-0.22%)
Dec 17, 2020 150.21 151.74 148.31 148.63 1,454,052 -0.68(-0.45%)
Dec 16, 2020 148.03 149.87 146.52 149.30 1,342,634 +1.37(+0.93%)
Dec 15, 2020 146.14 148.03 144.48 147.93 1,134,974 +2.11(+1.45%)
Dec 14, 2020 146.79 149.31 145.58 145.82 1,039,189 -0.09(-0.06%)
Dec 11, 2020 146.25 148.91 144.78 145.91 979,896 -0.52(-0.35%)
Dec 10, 2020 144.61 146.80 143.05 146.43 908,186 +0.25(+0.17%)
Dec 09, 2020 141.59 146.62 141.15 146.18 1,377,990 +4.78(+3.38%)
Dec 08, 2020 141.31 141.66 137.86 141.40 1,226,087 -0.83(-0.59%)
Dec 07, 2020 140.32 142.27 139.75 142.23 1,065,233 +1.12(+0.79%)
Dec 04, 2020 138.79 141.44 138.79 141.11 656,505 +2.16(+1.55%)
Dec 03, 2020 137.57 139.81 137.25 138.96 698,165 +1.56(+1.14%)
Dec 02, 2020 139.92 140.16 136.51 137.39 1,382,875 -3.85(-2.73%)
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.