Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 143.01 146.68 139.99 144.43 1,344,247 +1.42(+1.00%)
Aug 28, 2020 143.57 143.77 141.49 143.01 661,898 +0.05(+0.03%)
Aug 27, 2020 145.02 145.02 142.80 142.96 512,106 -1.63(-1.12%)
Aug 26, 2020 143.93 145.60 143.64 144.59 622,988 +0.39(+0.27%)
Aug 25, 2020 145.31 145.31 142.26 144.20 568,396 -1.00(-0.69%)
Aug 24, 2020 145.05 145.97 142.78 145.20 688,870 +0.95(+0.66%)
Aug 21, 2020 145.12 146.29 143.75 144.25 754,429 -1.23(-0.84%)
Aug 20, 2020 147.19 147.86 145.12 145.48 1,169,019 -3.11(-2.10%)
Aug 19, 2020 150.77 151.39 146.85 148.59 1,395,498 -1.88(-1.25%)
Aug 18, 2020 157.54 157.54 147.57 150.47 2,774,409 +1.71(+1.15%)
Aug 17, 2020 147.91 149.21 146.90 148.77 2,210,728 +2.16(+1.48%)
Aug 14, 2020 143.32 147.20 143.32 146.60 1,223,256 +2.47(+1.71%)
Aug 13, 2020 142.73 144.95 142.11 144.14 742,758 +1.58(+1.11%)
Aug 12, 2020 141.91 144.15 141.79 142.56 737,521 +2.16(+1.54%)
Aug 11, 2020 143.22 143.63 140.25 140.39 827,675 -1.28(-0.90%)
Aug 10, 2020 140.91 142.50 140.40 141.67 644,365 +1.25(+0.89%)
Aug 07, 2020 139.44 141.57 139.32 140.42 1,541,542 +0.13(+0.09%)
Aug 06, 2020 139.48 141.18 139.16 140.29 428,987 +0.10(+0.07%)
Aug 05, 2020 141.59 142.43 139.66 140.19 927,103 -0.99(-0.70%)
Aug 04, 2020 140.61 141.32 138.93 141.18 432,930 +0.22(+0.16%)
Aug 03, 2020 140.02 141.46 138.33 140.96 539,258 +2.23(+1.61%)
Jul 31, 2020 141.06 141.70 136.34 138.73 897,177 -2.52(-1.79%)
Jul 30, 2020 142.40 143.01 137.43 141.25 1,462,215 +4.31(+3.14%)
Jul 29, 2020 135.47 137.50 135.03 136.95 1,352,101 +1.87(+1.38%)
Jul 28, 2020 135.88 136.81 134.86 135.08 875,021 -0.59(-0.44%)
Jul 27, 2020 136.19 136.64 134.91 135.67 834,778 -0.41(-0.30%)
Jul 24, 2020 136.97 138.39 135.90 136.08 817,957 -1.02(-0.74%)
Jul 23, 2020 138.60 139.42 135.81 137.09 825,204 -0.95(-0.69%)
Jul 22, 2020 135.74 138.67 135.74 138.05 534,382 +1.87(+1.37%)
Jul 21, 2020 134.33 136.83 134.01 136.18 818,302 +2.29(+1.71%)
Jul 20, 2020 134.17 134.59 132.11 133.89 452,047 +0.04(+0.03%)
Jul 17, 2020 135.09 135.11 132.16 133.85 418,285 -0.45(-0.34%)
Jul 16, 2020 132.57 136.35 132.11 134.31 1,018,824 +1.54(+1.16%)
Jul 15, 2020 130.10 133.03 129.56 132.76 987,038 +4.71(+3.68%)
Jul 14, 2020 124.71 128.97 123.39 128.05 1,157,860 +3.19(+2.55%)
Jul 13, 2020 124.94 128.90 123.86 124.86 1,151,512 +0.63(+0.51%)
Jul 10, 2020 123.18 124.54 121.88 124.23 665,469 +0.65(+0.52%)
Jul 09, 2020 125.37 126.41 122.27 123.59 587,708 -2.50(-1.98%)
Jul 08, 2020 125.93 126.55 122.83 126.08 1,473,107 -0.21(-0.17%)
Jul 07, 2020 127.44 128.40 126.10 126.29 864,692 -2.11(-1.64%)
Jul 06, 2020 133.20 133.34 127.74 128.40 910,534 -2.66(-2.03%)
Jul 02, 2020 133.28 134.54 129.64 131.06 505,297 -0.10(-0.08%)
Jul 01, 2020 131.54 132.75 129.06 131.16 767,832 -0.46(-0.35%)
Jun 30, 2020 131.61 132.47 129.75 131.62 807,491 -0.28(-0.21%)
Jun 29, 2020 130.74 132.75 128.22 131.90 732,104 +2.55(+1.97%)
Jun 26, 2020 132.11 132.94 128.98 129.35 1,168,170 -2.70(-2.04%)
Jun 25, 2020 131.07 132.58 129.43 132.05 996,258 -0.08(-0.06%)
Jun 24, 2020 137.27 137.50 131.91 132.13 1,161,406 -6.44(-4.65%)
Jun 23, 2020 140.92 141.81 138.40 138.57 1,309,843 -1.51(-1.08%)
Jun 22, 2020 134.08 140.70 133.55 140.08 1,937,879 +6.19(+4.62%)
Jun 19, 2020 139.04 139.13 133.78 133.89 1,128,668 -2.60(-1.90%)
Jun 18, 2020 136.20 137.53 134.55 136.49 636,550 -0.63(-0.46%)
Jun 17, 2020 132.94 138.40 131.67 137.11 1,499,026 +5.52(+4.19%)
Jun 16, 2020 131.95 132.84 127.52 131.60 1,104,597 +4.44(+3.49%)
Jun 15, 2020 120.99 128.58 120.22 127.16 1,164,265 +1.95(+1.56%)
Jun 12, 2020 126.42 126.64 121.13 125.20 739,981 +2.40(+1.95%)
Jun 11, 2020 126.11 128.06 121.39 122.81 1,022,227 -6.46(-5.00%)
Jun 10, 2020 132.89 132.89 129.25 129.26 939,267 -3.53(-2.66%)
Jun 09, 2020 133.72 134.17 131.06 132.79 778,716 -1.97(-1.46%)
Jun 08, 2020 134.70 137.42 133.59 134.76 999,625 +0.23(+0.17%)
Jun 05, 2020 133.58 137.35 133.11 134.53 1,009,108 +3.59(+2.74%)
Jun 04, 2020 129.91 131.39 129.46 130.94 541,302 -0.11(-0.08%)
Jun 03, 2020 128.69 133.18 128.69 131.05 563,944 +2.61(+2.03%)
Jun 02, 2020 130.03 130.16 127.93 128.44 586,789 -0.28(-0.21%)
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.