Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advance Auto Parts Inc (NY: AAP )

75.63 +1.58 (+2.13%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 60.70 60.92 60.35 60.58 1,404,059 -0.46(-0.75%)
Dec 28, 2023 60.86 61.70 60.53 61.04 901,854 -0.07(-0.11%)
Dec 27, 2023 60.77 61.11 60.46 61.11 1,296,306 +0.64(+1.05%)
Dec 26, 2023 60.79 61.12 60.31 60.48 1,080,239 -0.33(-0.54%)
Dec 22, 2023 59.71 61.48 59.71 60.80 1,183,363 +0.56(+0.92%)
Dec 21, 2023 60.48 60.77 59.11 60.25 982,820 +1.23(+2.09%)
Dec 20, 2023 60.16 60.90 59.01 59.02 1,657,381 -1.40(-2.32%)
Dec 19, 2023 60.62 61.45 59.90 60.42 1,882,331 +0.20(+0.33%)
Dec 18, 2023 62.31 62.41 59.55 60.22 1,654,611 -2.04(-3.28%)
Dec 15, 2023 63.64 64.13 61.44 62.26 2,426,473 -1.24(-1.95%)
Dec 14, 2023 61.87 65.56 61.54 63.50 3,491,727 +3.12(+5.16%)
Dec 13, 2023 56.03 60.73 55.58 60.39 2,824,335 +4.55(+8.14%)
Dec 12, 2023 56.36 56.39 55.53 55.84 1,881,838 -0.82(-1.45%)
Dec 11, 2023 55.83 58.79 55.54 56.66 3,421,172 +0.80(+1.44%)
Dec 08, 2023 55.90 56.13 54.55 55.86 4,265,796 +0.02(+0.04%)
Dec 07, 2023 55.32 56.14 54.98 55.84 2,169,466 +1.08(+1.98%)
Dec 06, 2023 53.51 55.03 53.01 54.76 1,697,502 +1.99(+3.76%)
Dec 05, 2023 55.00 55.02 51.94 52.77 1,592,147 -2.45(-4.44%)
Dec 04, 2023 53.73 55.59 53.42 55.22 1,944,319 +1.53(+2.85%)
Dec 01, 2023 50.62 53.70 50.27 53.70 2,228,022 +3.28(+6.50%)
Nov 30, 2023 51.49 51.59 49.83 50.42 1,651,947 -0.78(-1.53%)
Nov 29, 2023 51.52 52.74 50.44 51.20 1,481,945 -0.06(-0.12%)
Nov 28, 2023 50.49 51.38 50.18 51.26 1,432,412 +0.63(+1.24%)
Nov 27, 2023 52.45 52.58 50.63 50.64 1,885,782 -2.05(-3.90%)
Nov 24, 2023 51.95 52.95 51.74 52.69 845,259 +0.49(+0.93%)
Nov 22, 2023 51.08 52.39 50.32 52.21 1,592,560 +1.59(+3.14%)
Nov 21, 2023 52.07 52.21 50.24 50.62 1,836,862 -2.02(-3.83%)
Nov 20, 2023 50.33 53.01 49.54 52.63 2,219,484 +2.67(+5.34%)
Nov 17, 2023 53.61 53.87 48.67 49.96 5,605,364 -3.07(-5.78%)
Nov 16, 2023 53.22 54.02 50.16 53.03 5,152,064 -2.23(-4.04%)
Nov 15, 2023 54.40 60.35 52.39 55.26 8,524,482 -2.71(-4.67%)
Nov 14, 2023 57.58 60.07 57.03 57.97 2,672,870 +2.44(+4.40%)
Nov 13, 2023 55.25 56.23 55.12 55.53 1,729,319 -0.19(-0.34%)
Nov 10, 2023 56.01 56.52 54.81 55.72 1,589,424 -0.01(-0.02%)
Nov 09, 2023 57.35 57.46 55.47 55.73 1,671,887 -1.49(-2.60%)
Nov 08, 2023 57.77 58.21 57.10 57.22 1,003,233 -0.73(-1.27%)
Nov 07, 2023 56.02 58.41 55.61 57.95 1,653,391 +1.71(+3.04%)
Nov 06, 2023 56.64 57.76 56.15 56.25 1,722,968 -0.48(-0.84%)
Nov 03, 2023 53.62 56.83 53.11 56.72 2,617,751 +4.17(+7.93%)
Nov 02, 2023 51.71 52.81 51.38 52.55 1,245,394 +1.38(+2.70%)
Nov 01, 2023 51.85 51.85 50.58 51.17 1,244,070 -0.48(-0.92%)
Oct 31, 2023 51.09 52.34 50.55 51.65 1,301,303 +0.69(+1.36%)
Oct 30, 2023 49.76 51.20 49.76 50.96 1,501,128 +1.42(+2.87%)
Oct 27, 2023 50.62 50.90 49.35 49.54 1,244,623 -1.12(-2.21%)
Oct 26, 2023 49.63 50.97 49.25 50.66 1,764,673 +1.18(+2.39%)
Oct 25, 2023 47.66 49.50 47.38 49.48 1,903,294 +1.58(+3.30%)
Oct 24, 2023 48.34 49.44 47.64 47.90 1,732,600 -0.20(-0.41%)
Oct 23, 2023 50.30 50.46 47.88 48.10 2,547,931 -2.73(-5.37%)
Oct 20, 2023 50.73 51.81 50.64 50.83 1,365,595 -0.10(-0.19%)
Oct 19, 2023 52.50 53.16 50.67 50.93 1,763,564 -1.93(-3.64%)
Oct 18, 2023 53.92 54.10 52.83 52.85 1,222,706 -1.43(-2.63%)
Oct 17, 2023 52.78 54.84 52.62 54.28 1,675,052 +1.08(+2.03%)
Oct 16, 2023 51.01 53.43 50.77 53.20 2,056,411 +2.82(+5.60%)
Oct 13, 2023 49.54 50.41 48.92 50.38 1,413,814 +0.77(+1.56%)
Oct 12, 2023 50.73 51.11 49.10 49.61 1,606,183 -1.03(-2.04%)
Oct 11, 2023 51.64 51.95 50.30 50.64 1,507,346 -0.82(-1.59%)
Oct 10, 2023 51.11 52.20 50.93 51.46 2,163,809 +0.72(+1.42%)
Oct 09, 2023 50.93 51.24 49.53 50.74 2,035,495 -0.62(-1.21%)
Oct 06, 2023 51.59 52.76 51.15 51.36 1,802,940 -0.96(-1.83%)
Oct 05, 2023 51.18 52.96 50.41 52.32 2,148,454 +0.57(+1.11%)
Oct 04, 2023 52.88 53.24 51.32 51.74 1,799,886 -1.01(-1.91%)
Oct 03, 2023 52.93 53.80 52.28 52.75 2,420,130 -0.53(-1.00%)
Oct 02, 2023 55.43 55.47 53.23 53.29 1,753,052 -1.97(-3.56%)
Sep 29, 2023 55.26 56.56 54.89 55.25 1,935,604 +0.85(+1.56%)
Sep 28, 2023 53.22 54.55 52.61 54.40 2,115,780 +0.25(+0.46%)
Sep 27, 2023 54.39 55.19 53.84 54.15 1,735,830 -0.13(-0.24%)
Sep 26, 2023 55.78 55.78 54.27 54.28 2,134,457 -1.95(-3.46%)
Sep 25, 2023 56.64 56.51 56.01 56.23 1,642,255 -0.67(-1.18%)
Sep 22, 2023 57.93 58.18 56.48 56.90 1,585,476 -0.63(-1.10%)
Sep 21, 2023 58.99 59.12 57.34 57.53 1,774,470 -1.86(-3.13%)
Sep 20, 2023 59.38 60.61 58.82 59.39 1,920,711 +0.45(+0.77%)
Sep 19, 2023 57.31 59.31 57.27 58.94 1,923,651 +1.48(+2.58%)
Sep 18, 2023 58.76 58.76 56.82 57.45 2,068,021 -1.64(-2.78%)
Sep 15, 2023 60.27 60.36 58.15 59.09 4,522,155 +0.20(+0.34%)
Sep 14, 2023 57.76 58.94 57.49 58.90 2,459,614 +1.67(+2.92%)
Sep 13, 2023 56.76 57.60 55.72 57.23 3,448,241 +0.46(+0.82%)
Sep 12, 2023 59.85 60.73 56.76 56.76 5,650,453 -5.02(-8.12%)
Sep 11, 2023 63.99 64.22 61.68 61.78 1,894,526 -2.04(-3.20%)
Sep 08, 2023 62.30 64.25 62.06 63.83 1,777,303 +1.21(+1.92%)
Sep 07, 2023 65.64 65.81 62.49 62.62 2,969,301 -3.57(-5.39%)
Sep 06, 2023 66.37 67.17 65.70 66.19 2,051,617 -0.55(-0.83%)
Sep 05, 2023 66.36 68.47 65.95 66.74 1,896,459 -0.09(-0.13%)
Sep 01, 2023 68.36 68.54 66.40 66.83 1,990,661 -1.16(-1.70%)
Aug 31, 2023 67.16 68.91 67.01 67.98 5,831,352 +0.71(+1.06%)
Aug 30, 2023 66.02 67.32 65.39 67.27 1,666,693 +1.15(+1.73%)
Aug 29, 2023 64.90 66.35 64.31 66.13 1,918,353 +1.29(+2.00%)
Aug 28, 2023 63.27 65.19 63.23 64.83 2,438,076 +1.53(+2.42%)
Aug 25, 2023 66.82 66.90 62.32 63.30 5,413,002 -3.78(-5.64%)
Aug 24, 2023 68.71 70.52 67.03 67.09 18,201,512 -1.51(-2.20%)
Aug 23, 2023 66.67 70.62 65.53 68.60 6,161,188 +2.07(+3.12%)
Aug 22, 2023 66.19 67.24 65.75 66.52 3,581,682 -0.85(-1.26%)
Aug 21, 2023 68.83 69.14 66.44 67.37 2,528,051 -1.61(-2.33%)
Aug 18, 2023 68.16 70.08 67.85 68.98 1,945,556 +0.37(+0.53%)
Aug 17, 2023 69.40 70.06 68.55 68.62 1,480,008 -0.41(-0.59%)
Aug 16, 2023 69.15 69.82 68.98 69.02 1,449,458 +0.14(+0.20%)
Aug 15, 2023 69.95 70.31 68.56 68.88 1,297,810 -1.36(-1.94%)
Aug 14, 2023 70.73 71.13 68.95 70.25 3,094,744 -1.16(-1.62%)
Aug 11, 2023 70.01 71.67 69.77 71.40 1,198,366 +0.74(+1.05%)
Aug 10, 2023 70.69 72.17 70.20 70.66 1,772,259 +0.33(+0.46%)
Aug 09, 2023 69.46 71.13 69.40 70.34 1,173,053 +0.63(+0.91%)
Aug 08, 2023 69.30 70.32 68.49 69.70 1,582,943 -0.73(-1.04%)
Aug 07, 2023 70.24 70.93 69.43 70.43 1,654,465 +0.29(+0.41%)
Aug 04, 2023 71.12 71.15 69.74 70.15 1,310,544 -1.01(-1.42%)
Aug 03, 2023 69.28 71.18 68.22 71.16 2,816,700 +2.36(+3.43%)
Aug 02, 2023 72.00 72.17 68.74 68.79 2,799,813 -4.03(-5.53%)
Aug 01, 2023 73.02 73.35 72.04 72.83 1,602,903 -0.66(-0.90%)
Jul 31, 2023 72.68 73.79 72.68 73.49 1,741,236 +1.21(+1.67%)
Jul 28, 2023 72.84 73.30 72.08 72.28 1,712,418 +0.52(+0.73%)
Jul 27, 2023 72.36 73.59 71.37 71.76 2,333,620 -0.44(-0.62%)
Jul 26, 2023 70.63 72.54 70.55 72.20 1,864,494 +1.52(+2.15%)
Jul 25, 2023 72.02 72.05 70.23 70.68 1,509,112 -1.20(-1.66%)
Jul 24, 2023 69.94 72.01 69.94 71.88 2,313,085 +2.01(+2.87%)
Jul 21, 2023 69.40 70.06 68.36 69.87 1,574,407 +0.71(+1.03%)
Jul 20, 2023 70.88 70.89 69.13 69.16 2,497,723 -2.40(-3.35%)
Jul 19, 2023 69.41 71.64 69.14 71.56 2,807,733 +3.09(+4.52%)
Jul 18, 2023 69.03 70.34 68.12 68.47 1,837,429 -0.17(-0.24%)
Jul 17, 2023 69.81 69.85 68.02 68.64 2,087,522 -1.15(-1.64%)
Jul 14, 2023 69.73 70.16 68.21 69.78 2,415,705 -0.02(-0.03%)
Jul 13, 2023 69.79 70.22 69.00 69.80 1,984,055 +0.16(+0.23%)
Jul 12, 2023 70.15 70.43 69.38 69.64 2,742,400 +0.62(+0.90%)
Jul 11, 2023 68.08 69.73 68.08 69.02 1,955,908 +1.30(+1.92%)
Jul 10, 2023 66.10 68.95 65.85 67.72 3,028,982 -0.57(-0.84%)
Jul 07, 2023 68.71 69.20 67.71 68.30 2,826,088 -0.57(-0.83%)
Jul 06, 2023 69.24 69.53 67.80 68.87 2,352,581 -1.18(-1.69%)
Jul 05, 2023 69.83 70.18 68.22 70.05 2,247,502 +0.21(+0.30%)
Jul 03, 2023 69.13 70.52 68.77 69.84 1,254,249 +0.64(+0.92%)
Jun 30, 2023 67.34 69.86 66.78 69.20 4,044,603 +2.04(+3.03%)
Jun 29, 2023 67.35 68.00 66.82 67.16 1,429,675 +0.15(+0.22%)
Jun 28, 2023 66.62 67.28 65.72 67.02 1,925,545 -0.24(-0.35%)
Jun 27, 2023 66.56 67.68 65.46 67.25 1,680,034 +1.01(+1.53%)
Jun 26, 2023 64.96 66.29 64.92 66.24 2,022,540 +1.59(+2.47%)
Jun 23, 2023 66.61 66.61 64.62 64.64 3,352,148 -2.26(-3.38%)
Jun 22, 2023 68.11 68.28 66.46 66.91 2,565,811 -0.74(-1.09%)
Jun 21, 2023 66.72 68.75 66.40 67.65 3,003,013 +0.73(+1.09%)
Jun 20, 2023 68.14 68.50 66.32 66.92 3,803,682 -1.22(-1.79%)
Jun 16, 2023 69.45 70.48 67.63 68.14 5,051,785 -0.68(-0.99%)
Jun 15, 2023 68.79 69.42 68.82 3,328,846 -54.97(-44.41%)
May 08, 2023 122.01 123.94 120.93 123.78 882,289 +1.95(+1.60%)
May 05, 2023 120.12 122.02 120.06 121.84 762,207 +3.47(+2.94%)
May 04, 2023 121.41 121.74 118.34 118.36 1,160,906 -3.50(-2.88%)
May 03, 2023 122.55 124.30 121.86 121.87 1,073,571 -0.31(-0.26%)
May 02, 2023 123.81 123.81 119.78 122.18 871,978 -1.33(-1.08%)
May 01, 2023 123.63 124.53 123.23 123.51 662,904 -0.06(-0.05%)
Apr 28, 2023 122.95 124.13 122.35 123.57 685,845 +0.62(+0.50%)
Apr 27, 2023 119.90 123.12 119.90 122.95 847,131 +2.53(+2.10%)
Apr 26, 2023 120.98 122.47 119.81 120.42 1,199,583 -1.43(-1.17%)
Apr 25, 2023 124.94 124.94 121.82 121.85 948,755 -3.00(-2.40%)
Apr 24, 2023 125.73 126.00 123.94 124.85 829,185 -1.36(-1.08%)
Apr 21, 2023 127.36 127.87 125.87 126.21 1,160,325 -0.16(-0.12%)
Apr 20, 2023 125.83 127.20 125.51 126.36 1,157,809 +0.26(+0.20%)
Apr 19, 2023 124.49 126.67 124.25 126.11 1,962,363 +1.44(+1.15%)
Apr 18, 2023 125.50 126.68 124.63 124.67 1,153,599 -0.22(-0.17%)
Apr 17, 2023 122.04 125.02 121.84 124.89 1,458,841 +3.22(+2.65%)
Apr 14, 2023 121.94 122.89 120.54 121.67 857,203 +0.34(+0.28%)
Apr 13, 2023 117.40 122.22 117.29 121.32 1,562,669 +3.36(+2.85%)
Apr 12, 2023 119.68 119.95 116.90 117.97 1,086,518 -0.82(-0.69%)
Apr 11, 2023 117.63 119.83 117.16 118.78 1,217,112 +1.74(+1.49%)
Apr 10, 2023 116.75 118.16 116.60 117.04 944,975 -0.29(-0.25%)
Apr 06, 2023 116.74 117.64 116.44 117.33 1,059,283 +0.47(+0.40%)
Apr 05, 2023 117.64 118.18 116.26 116.87 922,093 -1.10(-0.93%)
Apr 04, 2023 119.29 119.81 115.93 117.97 926,330 -1.31(-1.10%)
Apr 03, 2023 118.49 119.93 118.10 119.28 1,518,434 +1.05(+0.89%)
Mar 31, 2023 116.57 118.36 116.32 118.23 1,058,667 +2.92(+2.53%)
Mar 30, 2023 115.73 116.27 114.83 115.31 1,407,229 +1.03(+0.90%)
Mar 29, 2023 113.09 114.30 111.57 114.28 1,410,847 +1.76(+1.56%)
Mar 28, 2023 111.44 113.41 111.44 112.52 1,078,007 +0.97(+0.87%)
Mar 27, 2023 108.84 112.57 108.84 111.55 1,781,141 +3.80(+3.53%)
Mar 24, 2023 107.86 108.11 106.02 107.75 2,067,472 -0.30(-0.28%)
Mar 23, 2023 110.64 111.05 107.23 108.05 2,147,158 -2.39(-2.17%)
Mar 22, 2023 116.41 116.59 110.41 110.44 2,119,912 -6.02(-5.17%)
Mar 21, 2023 116.58 117.46 115.82 116.46 1,326,607 +1.08(+0.94%)
Mar 20, 2023 116.00 117.39 114.41 115.38 1,998,587 -0.70(-0.60%)
Mar 17, 2023 118.62 118.62 114.61 116.08 4,459,139 -2.56(-2.16%)
Mar 16, 2023 117.27 119.45 116.57 118.64 1,966,402 +0.25(+0.21%)
Mar 15, 2023 116.61 119.34 116.56 118.39 1,896,248 +0.07(+0.06%)
Mar 14, 2023 121.73 122.63 117.69 118.32 2,212,324 -2.59(-2.14%)
Mar 13, 2023 122.75 124.02 120.65 120.90 2,074,615 -3.58(-2.87%)
Mar 10, 2023 125.53 126.92 123.94 124.48 1,459,599 -1.74(-1.38%)
Mar 09, 2023 129.09 129.97 126.14 126.22 1,367,753 -2.31(-1.80%)
Mar 08, 2023 129.66 129.83 127.30 128.53 1,487,984 -1.44(-1.11%)
Mar 07, 2023 131.55 131.67 129.79 129.97 1,116,588 -1.40(-1.07%)
Mar 06, 2023 135.18 135.36 131.35 131.37 1,652,762 -3.26(-2.42%)
Mar 03, 2023 135.78 136.36 133.55 134.63 1,962,190 -0.71(-0.52%)
Mar 02, 2023 134.34 135.76 133.31 135.34 1,626,776 +0.38(+0.28%)
Mar 01, 2023 139.32 139.96 133.19 134.96 2,675,310 -5.97(-4.24%)
Feb 28, 2023 140.97 145.02 140.09 140.93 3,019,450 +4.21(+3.08%)
Feb 27, 2023 135.27 137.36 134.59 136.72 2,536,388 +1.73(+1.28%)
Feb 24, 2023 136.38 136.84 134.10 134.99 2,139,773 -3.07(-2.23%)
Feb 23, 2023 139.41 139.98 136.25 138.06 1,643,269 -1.56(-1.12%)
Feb 22, 2023 139.95 140.74 138.30 139.63 1,836,975 -0.55(-0.40%)
Feb 21, 2023 143.67 144.23 140.03 140.18 1,306,271 -5.64(-3.87%)
Feb 17, 2023 146.47 147.09 143.76 145.82 1,316,136 -0.19(-0.13%)
Feb 16, 2023 145.99 147.85 144.42 146.02 1,408,418 -1.07(-0.73%)
Feb 15, 2023 146.05 147.44 146.05 147.09 1,125,462 +0.52(+0.35%)
Feb 14, 2023 147.70 148.88 145.90 146.57 981,796 -1.39(-0.94%)
Feb 13, 2023 145.71 147.98 144.68 147.96 715,316 +0.38(+0.26%)
Feb 10, 2023 147.57 150.70 146.94 147.58 1,147,067 -0.11(-0.07%)
Feb 09, 2023 146.33 148.10 144.59 147.69 1,054,928 +3.00(+2.08%)
Feb 08, 2023 145.17 146.90 143.57 144.68 1,055,359 -2.58(-1.75%)
Feb 07, 2023 147.12 147.46 144.15 147.26 950,023 -0.19(-0.13%)
Feb 06, 2023 146.80 147.52 145.99 147.45 850,866 -0.49(-0.33%)
Feb 03, 2023 149.02 151.39 147.58 147.94 597,393 -2.99(-1.98%)
Feb 02, 2023 152.64 153.82 150.86 150.93 758,100 -1.56(-1.02%)
Feb 01, 2023 147.72 153.35 145.98 152.48 1,039,346 +4.43(+2.99%)
Jan 31, 2023 146.98 148.60 146.06 148.05 1,894,285 +2.33(+1.60%)
Jan 30, 2023 143.57 147.78 143.57 145.71 989,017 +2.37(+1.65%)
Jan 27, 2023 143.36 143.54 140.19 143.34 1,233,866 -0.17(-0.12%)
Jan 26, 2023 146.06 146.79 143.29 143.52 660,005 -1.45(-1.00%)
Jan 25, 2023 142.41 144.97 139.24 144.97 1,104,412 +1.79(+1.25%)
Jan 24, 2023 145.00 147.69 143.02 143.18 875,599 -1.31(-0.91%)
Jan 23, 2023 144.18 145.23 142.77 144.49 830,389 +1.10(+0.77%)
Jan 20, 2023 139.57 143.45 138.89 143.39 977,889 +4.10(+2.95%)
Jan 19, 2023 141.94 142.15 139.17 139.29 907,326 -3.61(-2.52%)
Jan 18, 2023 145.83 146.77 142.77 142.90 672,683 -2.17(-1.49%)
Jan 17, 2023 146.04 146.80 143.88 145.06 852,508 -1.77(-1.20%)
Jan 13, 2023 146.17 147.78 145.59 146.83 856,486 -1.13(-0.76%)
Jan 12, 2023 148.67 149.08 144.76 147.96 1,026,049 -1.06(-0.71%)
Jan 11, 2023 148.44 150.56 148.42 149.02 607,146 +1.27(+0.86%)
Jan 10, 2023 147.78 149.35 147.07 147.75 661,057 -0.28(-0.19%)
Jan 09, 2023 149.75 150.81 147.92 148.03 803,502 -1.71(-1.14%)
Jan 06, 2023 149.40 151.41 149.07 149.74 738,769 +0.84(+0.56%)
Jan 05, 2023 146.27 150.15 145.71 148.90 818,494 +1.23(+0.84%)
Jan 04, 2023 148.49 150.21 146.70 147.67 858,001 +0.34(+0.23%)
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.