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 (%)
May 31, 2023 78.24 79.80 71.70 71.98 22,097,498 -38.82(-35.04%)
May 30, 2023 110.94 111.17 108.88 110.80 2,257,200 +0.05(+0.04%)
May 26, 2023 109.54 110.80 108.39 110.75 1,461,388 +0.52(+0.48%)
May 25, 2023 113.14 113.14 109.96 110.23 1,317,467 -3.56(-3.13%)
May 24, 2023 116.05 116.05 113.53 113.79 877,379 -1.53(-1.33%)
May 23, 2023 116.14 117.51 114.33 115.33 1,408,084 -2.63(-2.23%)
May 22, 2023 116.76 118.38 116.23 117.95 1,131,407 +2.00(+1.73%)
May 19, 2023 119.11 119.72 115.63 115.95 975,095 -4.02(-3.35%)
May 18, 2023 119.75 120.59 117.80 119.97 756,392 -0.61(-0.51%)
May 17, 2023 116.18 121.20 116.18 120.58 1,205,602 +4.70(+4.06%)
May 16, 2023 118.92 119.28 115.86 115.88 1,028,657 -4.55(-3.78%)
May 15, 2023 121.20 121.20 119.00 120.43 982,962 -0.90(-0.74%)
May 12, 2023 123.16 123.16 120.11 121.33 764,688 -1.29(-1.06%)
May 11, 2023 123.46 123.86 121.77 122.62 684,916 -1.61(-1.30%)
May 10, 2023 125.72 125.72 123.04 124.23 760,496 +0.28(+0.22%)
May 09, 2023 123.84 125.00 122.50 123.96 763,968 -0.23(-0.18%)
May 08, 2023 122.41 124.34 121.32 124.18 879,459 +1.96(+1.60%)
May 05, 2023 120.51 122.42 120.44 122.23 759,762 +3.49(+2.94%)
May 04, 2023 121.80 122.13 118.72 118.74 1,157,183 -3.52(-2.88%)
May 03, 2023 122.94 124.70 122.25 122.26 1,070,128 -0.32(-0.26%)
May 02, 2023 124.21 124.21 120.16 122.57 869,181 -1.33(-1.08%)
May 01, 2023 124.03 124.93 123.63 123.91 660,778 -0.06(-0.05%)
Apr 28, 2023 123.34 124.53 122.74 123.97 683,646 +0.62(+0.50%)
Apr 27, 2023 120.28 123.51 120.28 123.34 844,414 +2.54(+2.10%)
Apr 26, 2023 121.37 122.86 120.19 120.81 1,195,736 -1.43(-1.17%)
Apr 25, 2023 125.34 125.34 122.21 122.24 945,712 -3.01(-2.40%)
Apr 24, 2023 126.14 126.41 124.34 125.25 826,526 -1.36(-1.08%)
Apr 21, 2023 127.77 128.28 126.28 126.61 1,156,603 -0.16(-0.12%)
Apr 20, 2023 126.24 127.61 125.91 126.77 1,154,096 +0.26(+0.20%)
Apr 19, 2023 124.89 127.08 124.65 126.51 1,956,070 +1.44(+1.15%)
Apr 18, 2023 125.90 127.09 125.03 125.07 1,149,899 -0.22(-0.17%)
Apr 17, 2023 122.44 125.42 122.23 125.29 1,454,163 +3.23(+2.65%)
Apr 14, 2023 122.34 123.28 120.92 122.06 854,454 +0.35(+0.28%)
Apr 13, 2023 117.77 122.61 117.67 121.71 1,557,657 +3.37(+2.85%)
Apr 12, 2023 120.06 120.34 117.28 118.35 1,083,033 -0.82(-0.69%)
Apr 11, 2023 118.01 120.22 117.54 119.17 1,213,208 +1.75(+1.49%)
Apr 10, 2023 117.13 118.54 116.97 117.42 941,944 -0.29(-0.25%)
Apr 06, 2023 117.12 118.02 116.82 117.71 1,055,886 +0.47(+0.40%)
Apr 05, 2023 118.02 118.56 116.63 117.25 919,136 -1.10(-0.93%)
Apr 04, 2023 119.67 120.20 116.30 118.35 923,359 -1.32(-1.10%)
Apr 03, 2023 118.87 120.31 118.48 119.66 1,513,564 +1.05(+0.89%)
Mar 31, 2023 116.94 118.74 116.70 118.61 1,055,272 +2.93(+2.53%)
Mar 30, 2023 116.10 116.64 115.20 115.68 1,402,716 +1.03(+0.90%)
Mar 29, 2023 113.45 114.67 111.93 114.65 1,406,322 +1.77(+1.56%)
Mar 28, 2023 111.80 113.78 111.80 112.89 1,074,550 +0.98(+0.87%)
Mar 27, 2023 109.19 112.93 109.19 111.91 1,775,428 +3.81(+3.53%)
Mar 24, 2023 108.20 108.46 106.36 108.10 2,060,842 -0.30(-0.28%)
Mar 23, 2023 110.99 111.40 107.58 108.40 2,140,272 -2.40(-2.17%)
Mar 22, 2023 116.79 116.96 110.77 110.80 2,113,113 -6.04(-5.17%)
Mar 21, 2023 116.95 117.84 116.20 116.83 1,322,353 +1.08(+0.93%)
Mar 20, 2023 116.38 117.77 114.78 115.75 1,992,177 -0.70(-0.60%)
Mar 17, 2023 119.00 119.00 114.98 116.45 4,444,838 -2.56(-2.16%)
Mar 16, 2023 117.64 119.84 116.94 119.02 1,960,096 +0.25(+0.21%)
Mar 15, 2023 116.98 119.72 116.94 118.77 1,890,167 +0.07(+0.06%)
Mar 14, 2023 122.12 123.03 118.06 118.70 2,205,228 -2.59(-2.14%)
Mar 13, 2023 123.15 124.42 121.04 121.29 2,067,961 -3.59(-2.87%)
Mar 10, 2023 125.94 127.33 124.33 124.88 1,454,918 -1.75(-1.38%)
Mar 09, 2023 129.50 130.39 126.55 126.63 1,363,366 -2.32(-1.80%)
Mar 08, 2023 130.08 130.25 127.71 128.95 1,483,211 -1.44(-1.11%)
Mar 07, 2023 131.97 132.09 130.21 130.39 1,113,007 -1.41(-1.07%)
Mar 06, 2023 135.61 135.80 131.78 131.80 1,647,461 -3.27(-2.42%)
Mar 03, 2023 136.22 136.79 133.98 135.06 1,955,897 -0.71(-0.52%)
Mar 02, 2023 134.77 136.20 133.74 135.78 1,621,559 +0.38(+0.28%)
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.