Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.27 +0.94 (+2.27%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 55.04 56.33 54.66 55.03 1,943,474 +0.85(+1.56%)
Sep 28, 2023 53.00 54.33 52.40 54.18 2,124,384 +0.25(+0.46%)
Sep 27, 2023 54.17 54.96 53.62 53.94 1,742,889 -0.13(-0.24%)
Sep 26, 2023 55.56 55.56 54.05 54.06 2,143,136 -1.94(-3.46%)
Sep 25, 2023 56.41 56.28 55.79 56.00 1,648,933 -0.67(-1.18%)
Sep 22, 2023 57.69 57.94 56.25 56.67 1,591,923 -0.63(-1.10%)
Sep 21, 2023 58.75 58.88 57.10 57.30 1,781,686 -1.85(-3.13%)
Sep 20, 2023 59.14 60.37 58.58 59.15 1,928,521 +0.45(+0.77%)
Sep 19, 2023 57.07 59.07 57.03 58.70 1,931,473 +1.48(+2.58%)
Sep 18, 2023 58.52 58.52 56.59 57.22 2,076,430 -1.63(-2.77%)
Sep 15, 2023 60.03 60.11 57.91 58.85 4,540,544 +0.20(+0.34%)
Sep 14, 2023 57.53 58.70 57.26 58.66 2,469,615 +1.66(+2.92%)
Sep 13, 2023 56.53 57.37 55.49 57.00 3,462,263 +0.46(+0.82%)
Sep 12, 2023 59.61 60.49 56.53 56.53 5,673,429 -5.00(-8.12%)
Sep 11, 2023 63.73 63.96 61.43 61.53 1,902,230 -2.04(-3.20%)
Sep 08, 2023 62.05 63.99 61.81 63.57 1,784,530 +1.20(+1.92%)
Sep 07, 2023 65.38 65.54 62.24 62.37 2,981,375 -3.55(-5.39%)
Sep 06, 2023 66.11 66.90 65.44 65.92 2,059,960 -0.55(-0.83%)
Sep 05, 2023 66.10 68.19 65.69 66.47 1,904,170 -0.09(-0.13%)
Sep 01, 2023 68.08 68.26 66.14 66.56 1,998,755 -1.15(-1.70%)
Aug 31, 2023 66.89 68.63 66.74 67.71 5,855,064 +0.71(+1.06%)
Aug 30, 2023 65.75 67.05 65.12 67.00 1,673,471 +1.14(+1.73%)
Aug 29, 2023 64.64 66.09 64.05 65.86 1,926,154 +1.29(+2.00%)
Aug 28, 2023 63.02 64.93 62.98 64.57 2,447,990 +1.52(+2.42%)
Aug 25, 2023 66.55 66.63 62.07 63.05 5,435,013 -3.77(-5.64%)
Aug 24, 2023 68.43 70.23 66.76 66.81 18,275,526 -1.51(-2.20%)
Aug 23, 2023 66.40 70.34 65.26 68.32 6,186,242 +2.07(+3.12%)
Aug 22, 2023 65.92 66.97 65.48 66.25 3,596,348 -0.85(-1.26%)
Aug 21, 2023 68.56 68.86 66.17 67.10 2,538,331 -1.60(-2.33%)
Aug 18, 2023 67.89 69.80 67.57 68.70 1,953,468 +0.36(+0.53%)
Aug 17, 2023 69.12 69.78 68.27 68.34 1,486,026 -0.40(-0.59%)
Aug 16, 2023 68.87 69.54 68.70 68.74 1,455,352 +0.14(+0.20%)
Aug 15, 2023 69.67 70.02 68.28 68.60 1,303,087 -1.36(-1.94%)
Aug 14, 2023 70.44 70.84 68.67 69.96 3,107,328 -1.15(-1.62%)
Aug 11, 2023 69.73 71.38 69.49 71.11 1,203,239 +0.74(+1.05%)
Aug 10, 2023 70.41 71.88 69.91 70.38 1,779,466 +0.32(+0.46%)
Aug 09, 2023 69.18 70.84 69.12 70.05 1,177,823 +0.63(+0.91%)
Aug 08, 2023 69.02 70.03 68.21 69.42 1,589,380 -0.73(-1.04%)
Aug 07, 2023 69.95 70.64 69.15 70.15 1,661,193 +0.29(+0.41%)
Aug 04, 2023 70.83 70.86 69.46 69.86 1,315,873 -1.00(-1.42%)
Aug 03, 2023 69.00 70.89 67.95 70.87 2,828,154 +2.35(+3.43%)
Aug 02, 2023 71.70 71.88 68.46 68.52 2,811,198 -4.01(-5.53%)
Aug 01, 2023 72.73 73.05 71.75 72.53 1,609,421 -0.66(-0.90%)
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%)
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.