Skip to main content

Advance Auto Parts Inc (NY: AAP )

155.24 -1.60 (-1.02%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 90.37 92.09 87.85 88.25 1,341,462 -3.01(-3.30%)
Mar 30, 2020 89.28 92.55 84.98 91.26 1,106,486 +0.85(+0.94%)
Mar 27, 2020 88.04 94.77 86.43 90.41 805,231 -1.44(-1.57%)
Mar 26, 2020 86.46 92.35 85.66 91.85 1,812,249 +6.38(+7.47%)
Mar 25, 2020 82.59 91.36 80.45 85.46 1,241,224 +3.77(+4.62%)
Mar 24, 2020 78.22 82.85 77.00 81.69 1,764,292 +7.45(+10.04%)
Mar 23, 2020 70.90 75.60 67.45 74.24 1,560,798 +3.28(+4.62%)
Mar 20, 2020 81.79 84.17 69.74 70.96 1,637,532 -10.35(-12.73%)
Mar 19, 2020 81.78 84.56 77.19 81.30 1,253,080 -2.38(-2.85%)
Mar 18, 2020 87.35 89.08 74.08 83.68 1,748,855 -10.85(-11.48%)
Mar 17, 2020 91.62 96.11 87.36 94.54 1,564,852 +4.72(+5.25%)
Mar 16, 2020 96.97 101.37 88.53 89.82 1,501,655 -17.39(-16.22%)
Mar 13, 2020 107.58 108.74 99.16 107.21 1,327,109 +4.26(+4.14%)
Mar 12, 2020 111.65 113.47 102.81 102.95 1,825,284 -15.51(-13.10%)
Mar 11, 2020 124.92 125.23 116.38 118.46 2,203,167 -9.03(-7.09%)
Mar 10, 2020 126.12 129.53 122.54 127.50 1,402,445 +4.56(+3.71%)
Mar 09, 2020 113.10 124.66 112.64 122.93 1,841,656 +2.31(+1.92%)
Mar 06, 2020 116.76 121.16 114.59 120.62 1,280,769 +0.93(+0.78%)
Mar 05, 2020 121.83 122.38 118.82 119.69 1,227,004 -5.64(-4.50%)
Mar 04, 2020 123.74 125.45 120.77 125.33 913,351 +2.42(+1.97%)
Mar 03, 2020 124.03 127.93 121.57 122.91 1,315,937 -2.51(-2.00%)
Mar 02, 2020 125.85 125.85 120.75 125.41 1,487,754 +0.01(+0.01%)
Feb 28, 2020 123.81 125.40 120.57 125.40 2,024,650 -1.08(-0.86%)
Feb 27, 2020 125.57 130.24 122.25 126.49 1,057,184 -0.39(-0.31%)
Feb 26, 2020 131.03 131.03 126.44 126.88 1,235,165 -2.88(-2.22%)
Feb 25, 2020 132.76 132.76 128.38 129.76 1,660,265 -2.18(-1.65%)
Feb 24, 2020 129.59 132.82 128.78 131.94 1,271,903 -0.66(-0.50%)
Feb 21, 2020 133.55 134.03 131.90 132.60 839,636 -1.76(-1.31%)
Feb 20, 2020 132.16 134.72 131.59 134.36 712,163 +2.22(+1.68%)
Feb 19, 2020 133.45 134.31 129.89 132.14 1,076,913 -1.59(-1.19%)
Feb 18, 2020 137.11 142.08 132.74 133.73 3,055,832 +7.75(+6.15%)
Feb 14, 2020 127.07 127.07 124.06 125.98 1,190,528 -1.02(-0.80%)
Feb 13, 2020 126.16 128.41 125.58 127.00 1,007,113 +0.33(+0.26%)
Feb 12, 2020 125.32 127.11 124.99 126.67 631,090 +2.08(+1.67%)
Feb 11, 2020 123.50 125.27 123.34 124.58 591,788 +1.35(+1.09%)
Feb 10, 2020 124.64 124.75 122.54 123.23 827,994 -2.12(-1.69%)
Feb 07, 2020 126.37 126.72 123.66 125.36 949,495 -1.36(-1.07%)
Feb 06, 2020 129.32 129.51 126.34 126.72 925,700 -2.50(-1.93%)
Feb 05, 2020 125.15 129.80 124.72 129.21 1,271,912 +5.15(+4.15%)
Feb 04, 2020 126.45 126.96 124.05 124.06 871,968 -1.03(-0.82%)
Feb 03, 2020 125.22 126.75 124.80 125.09 1,075,499 +0.85(+0.68%)
Jan 31, 2020 126.69 126.92 124.01 124.24 1,357,967 -3.32(-2.60%)
Jan 30, 2020 129.15 129.65 125.83 127.56 1,079,859 -3.09(-2.37%)
Jan 29, 2020 131.13 132.43 130.23 130.66 968,569 -0.03(-0.02%)
Jan 28, 2020 131.82 132.25 129.54 130.69 979,780 -0.45(-0.34%)
Jan 27, 2020 131.92 133.59 131.14 131.14 993,933 -2.47(-1.85%)
Jan 24, 2020 141.45 141.45 133.16 133.61 1,354,256 -7.59(-5.38%)
Jan 23, 2020 137.75 141.57 137.65 141.20 1,391,856 +1.96(+1.41%)
Jan 22, 2020 140.39 141.43 138.44 139.24 1,277,031 -1.27(-0.91%)
Jan 21, 2020 142.04 142.04 139.44 140.51 845,423 -1.93(-1.36%)
Jan 17, 2020 143.13 143.42 141.79 142.44 866,783 -0.84(-0.59%)
Jan 16, 2020 142.15 143.34 141.55 143.28 717,892 +1.63(+1.15%)
Jan 15, 2020 141.06 142.86 139.40 141.65 1,281,836 +1.23(+0.88%)
Jan 14, 2020 137.29 140.59 136.12 140.42 1,663,144 +3.43(+2.51%)
Jan 13, 2020 137.05 138.62 134.63 136.98 2,267,909 -3.54(-2.52%)
Jan 10, 2020 144.45 144.75 140.14 140.52 1,501,654 -3.64(-2.53%)
Jan 09, 2020 145.02 145.21 141.69 144.16 1,248,536 -0.27(-0.19%)
Jan 08, 2020 146.03 147.16 144.41 144.43 875,634 -1.68(-1.15%)
Jan 07, 2020 147.96 148.43 143.73 146.11 1,200,590 -1.75(-1.19%)
Jan 06, 2020 148.75 149.84 147.52 147.87 933,353 -2.47(-1.64%)
Jan 03, 2020 149.03 150.53 148.29 150.34 601,149 +0.01(+0.01%)
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.