Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.90 -0.69 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 151.28 151.28 151.28 624,350 -0.14(-0.10%)
Dec 30, 2020 150.44 153.38 150.44 151.42 624,350 +0.93(+0.62%)
Dec 29, 2020 152.83 153.11 150.00 150.49 733,296 -2.03(-1.33%)
Dec 28, 2020 154.93 156.20 152.01 152.52 898,875 -1.81(-1.17%)
Dec 24, 2020 153.53 154.61 152.64 154.32 320,690 +1.34(+0.87%)
Dec 23, 2020 152.40 154.11 152.14 152.99 631,440 -0.11(-0.07%)
Dec 22, 2020 154.07 154.80 152.40 153.09 812,574 -1.05(-0.68%)
Dec 21, 2020 152.17 154.22 150.49 154.14 1,119,479 +0.48(+0.31%)
Dec 18, 2020 153.64 154.67 152.48 153.66 1,539,106 -0.34(-0.22%)
Dec 17, 2020 155.64 157.22 153.67 154.00 1,403,357 -0.70(-0.45%)
Dec 16, 2020 153.38 155.28 151.81 154.70 1,295,824 +1.42(+0.93%)
Dec 15, 2020 151.42 153.37 149.70 153.28 1,095,403 +2.19(+1.45%)
Dec 14, 2020 152.10 154.71 150.84 151.09 1,002,958 -0.10(-0.06%)
Dec 11, 2020 151.53 154.29 150.01 151.19 945,732 -0.54(-0.35%)
Dec 10, 2020 149.83 152.11 148.21 151.72 876,523 +0.26(+0.17%)
Dec 09, 2020 146.71 151.91 146.25 151.46 1,329,947 +4.96(+3.38%)
Dec 08, 2020 146.42 146.78 142.84 146.51 1,183,340 -0.86(-0.59%)
Dec 07, 2020 145.38 147.41 144.80 147.37 1,028,094 +1.16(+0.79%)
Dec 04, 2020 143.80 146.54 143.80 146.21 633,617 +2.23(+1.55%)
Dec 03, 2020 142.54 144.86 142.21 143.97 673,824 +1.62(+1.14%)
Dec 02, 2020 144.97 145.23 141.44 142.35 1,334,661 -3.99(-2.73%)
Dec 01, 2020 142.95 146.89 141.51 146.34 1,312,226 +4.71(+3.32%)
Nov 30, 2020 143.20 144.13 141.32 141.63 1,586,639 -2.14(-1.49%)
Nov 27, 2020 144.07 144.47 142.22 143.77 480,218 +0.51(+0.36%)
Nov 25, 2020 144.26 144.43 141.25 143.26 829,145 -0.41(-0.29%)
Nov 24, 2020 141.09 144.26 140.19 143.68 1,156,925 +4.09(+2.93%)
Nov 23, 2020 137.12 140.83 136.74 139.58 1,134,324 +1.18(+0.85%)
Nov 20, 2020 139.92 141.05 137.97 138.40 1,391,538 -1.68(-1.20%)
Nov 19, 2020 141.48 141.48 138.15 140.08 1,779,325 -1.94(-1.36%)
Nov 18, 2020 142.81 145.60 141.90 142.02 919,347 -1.15(-0.80%)
Nov 17, 2020 143.76 144.51 141.59 143.17 1,119,143 -1.69(-1.16%)
Nov 16, 2020 149.12 149.65 144.15 144.86 1,362,118 -2.82(-1.91%)
Nov 13, 2020 146.71 148.48 145.88 147.68 1,119,988 +0.90(+0.61%)
Nov 12, 2020 150.28 150.28 145.28 146.78 1,138,466 -3.32(-2.21%)
Nov 11, 2020 150.34 152.28 146.92 150.09 1,181,151 +1.05(+0.71%)
Nov 10, 2020 146.96 152.34 144.51 149.04 1,790,133 -1.16(-0.77%)
Nov 09, 2020 154.96 157.34 149.91 150.20 1,955,548 +0.24(+0.16%)
Nov 06, 2020 149.64 151.07 147.98 149.96 756,669 -0.05(-0.03%)
Nov 05, 2020 151.30 152.32 148.90 150.01 567,483 +0.86(+0.58%)
Nov 04, 2020 151.87 153.00 148.50 149.14 825,784 -1.82(-1.21%)
Nov 03, 2020 147.18 151.63 146.41 150.97 883,913 +5.80(+4.00%)
Nov 02, 2020 143.35 146.21 142.65 145.16 1,054,182 +3.93(+2.78%)
Oct 30, 2020 138.92 141.35 138.66 141.23 857,093 +1.23(+0.88%)
Oct 29, 2020 139.75 141.46 138.31 140.00 750,712 -0.36(-0.26%)
Oct 28, 2020 141.37 143.91 140.15 140.37 717,325 -3.87(-2.68%)
Oct 27, 2020 144.29 145.67 143.84 144.23 808,806 -0.77(-0.53%)
Oct 26, 2020 146.44 146.68 143.22 145.00 645,462 -3.37(-2.27%)
Oct 23, 2020 147.12 148.79 145.55 148.37 566,772 +1.72(+1.17%)
Oct 22, 2020 147.52 147.74 144.63 146.65 648,442 -1.39(-0.94%)
Oct 21, 2020 149.59 151.22 147.56 148.04 922,338 +1.30(+0.89%)
Oct 20, 2020 148.33 148.62 146.42 146.74 640,688 -0.22(-0.15%)
Oct 19, 2020 149.70 150.89 146.50 146.96 629,664 -1.67(-1.12%)
Oct 16, 2020 151.05 151.14 148.47 148.63 497,529 -2.43(-1.61%)
Oct 15, 2020 148.62 151.43 147.75 151.05 727,127 +0.90(+0.60%)
Oct 14, 2020 151.67 152.64 148.43 150.15 606,667 -0.77(-0.51%)
Oct 13, 2020 149.22 151.59 148.84 150.92 785,637 +1.08(+0.72%)
Oct 12, 2020 149.12 149.97 147.32 149.83 751,202 +0.89(+0.60%)
Oct 09, 2020 152.07 152.07 148.70 148.94 876,281 -2.24(-1.48%)
Oct 08, 2020 151.32 151.99 148.75 151.19 421,757 +0.81(+0.54%)
Oct 07, 2020 149.23 151.99 148.90 150.37 1,111,380 +1.58(+1.06%)
Oct 06, 2020 153.68 154.17 148.69 148.79 873,020 -0.67(-0.45%)
Oct 05, 2020 149.34 151.67 148.56 149.46 580,534 +0.34(+0.23%)
Oct 02, 2020 145.99 149.93 145.43 149.12 508,165 +0.62(+0.42%)
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.