Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 60.46 60.68 60.11 60.34 1,409,769 -0.45(-0.75%)
Dec 28, 2023 60.62 61.45 60.29 60.79 905,522 -0.07(-0.11%)
Dec 27, 2023 60.53 60.86 60.21 60.86 1,301,577 +0.63(+1.05%)
Dec 26, 2023 60.55 60.87 60.06 60.23 1,084,631 -0.33(-0.54%)
Dec 22, 2023 59.47 61.23 59.47 60.56 1,188,175 +0.55(+0.92%)
Dec 21, 2023 60.23 60.53 58.87 60.00 986,816 +1.23(+2.09%)
Dec 20, 2023 59.91 60.66 58.77 58.78 1,664,121 -1.39(-2.32%)
Dec 19, 2023 60.38 61.20 59.66 60.17 1,889,985 +0.20(+0.33%)
Dec 18, 2023 62.06 62.15 59.31 59.97 1,661,339 -2.04(-3.28%)
Dec 15, 2023 63.38 63.87 61.19 62.01 2,436,340 -1.24(-1.95%)
Dec 14, 2023 61.61 65.29 61.29 63.25 3,505,926 +3.10(+5.16%)
Dec 13, 2023 55.80 60.49 55.35 60.14 2,835,819 +4.53(+8.14%)
Dec 12, 2023 56.13 56.16 55.31 55.61 1,889,490 -0.82(-1.45%)
Dec 11, 2023 55.60 58.55 55.32 56.43 3,435,083 +0.80(+1.44%)
Dec 08, 2023 55.67 55.90 54.33 55.63 4,283,143 +0.02(+0.04%)
Dec 07, 2023 55.10 55.91 54.75 55.61 2,178,288 +1.08(+1.98%)
Dec 06, 2023 53.29 54.80 52.80 54.54 1,704,404 +1.98(+3.76%)
Dec 05, 2023 54.77 54.79 51.73 52.56 1,598,622 -2.44(-4.44%)
Dec 04, 2023 53.51 55.36 53.20 55.00 1,952,225 +1.52(+2.85%)
Dec 01, 2023 50.41 53.48 50.07 53.48 2,237,082 +3.26(+6.50%)
Nov 30, 2023 51.28 51.38 49.63 50.22 1,658,665 -0.78(-1.53%)
Nov 29, 2023 51.31 52.53 50.24 51.00 1,487,971 -0.06(-0.12%)
Nov 28, 2023 50.28 51.17 49.98 51.06 1,438,237 +0.62(+1.23%)
Nov 27, 2023 52.24 52.37 50.42 50.43 1,893,450 -2.05(-3.90%)
Nov 24, 2023 51.74 52.74 51.53 52.48 848,696 +0.48(+0.93%)
Nov 22, 2023 50.88 52.17 50.12 51.99 1,599,036 +1.58(+3.14%)
Nov 21, 2023 51.86 52.00 50.04 50.41 1,844,332 -2.01(-3.83%)
Nov 20, 2023 50.13 52.80 49.34 52.42 2,228,509 +2.66(+5.34%)
Nov 17, 2023 53.39 53.66 48.48 49.76 5,628,157 -3.06(-5.78%)
Nov 16, 2023 53.00 53.80 49.96 52.82 5,173,014 -2.22(-4.04%)
Nov 15, 2023 54.18 60.10 52.17 55.04 8,559,145 -2.70(-4.67%)
Nov 14, 2023 57.34 59.82 56.80 57.74 2,683,739 +2.43(+4.40%)
Nov 13, 2023 55.03 56.00 54.89 55.31 1,736,351 -0.19(-0.34%)
Nov 10, 2023 55.78 56.30 54.59 55.49 1,595,888 -0.01(-0.02%)
Nov 09, 2023 57.12 57.23 55.25 55.50 1,678,685 -1.48(-2.60%)
Nov 08, 2023 57.53 57.97 56.87 56.99 1,007,312 -0.73(-1.27%)
Nov 07, 2023 55.79 58.17 55.39 57.72 1,660,114 +1.70(+3.04%)
Nov 06, 2023 56.41 57.52 55.92 56.02 1,729,975 -0.47(-0.84%)
Nov 03, 2023 53.40 56.60 52.89 56.49 2,628,396 +4.15(+7.93%)
Nov 02, 2023 51.50 52.60 51.17 52.34 1,250,458 +1.37(+2.70%)
Nov 01, 2023 51.64 51.64 50.37 50.97 1,249,128 -0.47(-0.92%)
Oct 31, 2023 50.89 52.13 50.34 51.44 1,306,595 +0.69(+1.36%)
Oct 30, 2023 49.56 51.00 49.56 50.75 1,507,233 +1.41(+2.87%)
Oct 27, 2023 50.41 50.69 49.15 49.34 1,249,684 -1.12(-2.21%)
Oct 26, 2023 49.42 50.76 49.05 50.45 1,771,848 +1.18(+2.39%)
Oct 25, 2023 47.47 49.30 47.19 49.28 1,911,033 +1.57(+3.30%)
Oct 24, 2023 48.15 49.24 47.45 47.70 1,739,645 -0.20(-0.41%)
Oct 23, 2023 50.10 50.25 47.68 47.90 2,558,291 -2.72(-5.37%)
Oct 20, 2023 50.52 51.60 50.43 50.62 1,371,148 -0.10(-0.19%)
Oct 19, 2023 52.29 52.95 50.46 50.72 1,770,735 -1.92(-3.64%)
Oct 18, 2023 53.71 53.88 52.62 52.64 1,227,678 -1.42(-2.63%)
Oct 17, 2023 52.57 54.62 52.41 54.06 1,681,863 +1.08(+2.03%)
Oct 16, 2023 50.80 53.21 50.56 52.98 2,064,773 +2.81(+5.60%)
Oct 13, 2023 49.34 50.21 48.72 50.18 1,419,563 +0.77(+1.56%)
Oct 12, 2023 50.52 50.91 48.90 49.40 1,612,714 -1.03(-2.04%)
Oct 11, 2023 51.43 51.74 50.10 50.43 1,513,475 -0.82(-1.59%)
Oct 10, 2023 50.91 51.99 50.73 51.25 2,172,608 +0.72(+1.42%)
Oct 09, 2023 50.73 51.03 49.33 50.53 2,043,772 -0.62(-1.21%)
Oct 06, 2023 51.38 52.55 50.94 51.15 1,810,271 -0.95(-1.83%)
Oct 05, 2023 50.97 52.74 50.21 52.11 2,157,190 +0.57(+1.11%)
Oct 04, 2023 52.67 53.02 51.11 51.53 1,807,205 -1.00(-1.91%)
Oct 03, 2023 52.72 53.58 52.07 52.54 2,429,971 -0.53(-1.00%)
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.