Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 126.80 129.66 125.69 128.29 1,450,349 +0.81(+0.64%)
May 28, 2020 131.12 131.20 127.07 127.48 1,161,971 -3.01(-2.31%)
May 27, 2020 126.61 130.55 125.52 130.49 885,261 +5.64(+4.52%)
May 26, 2020 126.72 127.69 123.93 124.84 883,381 +1.93(+1.57%)
May 22, 2020 122.73 123.58 120.98 122.91 741,193 -1.21(-0.97%)
May 21, 2020 124.83 125.25 119.77 124.12 1,642,893 -0.86(-0.69%)
May 20, 2020 127.28 129.06 124.35 124.97 1,320,946 -0.09(-0.07%)
May 19, 2020 129.23 130.57 124.53 125.06 4,078,657 +4.34(+3.59%)
May 18, 2020 120.27 122.37 118.01 120.73 1,963,183 +4.65(+4.01%)
May 15, 2020 110.42 116.97 109.33 116.08 1,420,158 +4.54(+4.07%)
May 14, 2020 108.45 111.66 107.51 111.54 1,504,595 +1.74(+1.58%)
May 13, 2020 113.96 115.15 109.28 109.80 1,280,084 -4.84(-4.22%)
May 12, 2020 116.67 116.89 114.19 114.64 1,097,468 -1.33(-1.14%)
May 11, 2020 114.28 116.38 113.26 115.97 924,473 +1.00(+0.87%)
May 08, 2020 112.25 115.75 111.54 114.96 989,886 +4.82(+4.38%)
May 07, 2020 112.80 115.01 109.52 110.14 982,296 -1.43(-1.28%)
May 06, 2020 112.16 113.20 110.10 111.57 742,597 -0.03(-0.02%)
May 05, 2020 112.24 113.80 111.42 111.59 477,939 +0.99(+0.90%)
May 04, 2020 106.29 110.88 105.89 110.60 500,030 +3.24(+3.02%)
May 01, 2020 108.67 109.94 106.78 107.36 544,844 -3.98(-3.57%)
Apr 30, 2020 113.56 113.65 109.37 111.33 814,589 -3.68(-3.20%)
Apr 29, 2020 114.02 116.75 113.26 115.02 1,019,107 +3.63(+3.26%)
Apr 28, 2020 111.89 113.48 110.44 111.39 842,709 +1.86(+1.70%)
Apr 27, 2020 109.11 111.50 108.16 109.53 841,035 +1.25(+1.16%)
Apr 24, 2020 106.03 108.93 104.97 108.28 1,098,377 +3.87(+3.70%)
Apr 23, 2020 105.43 109.01 103.87 104.41 972,336 +0.34(+0.33%)
Apr 22, 2020 105.96 107.13 103.51 104.07 815,800 -0.45(-0.43%)
Apr 21, 2020 106.33 107.92 104.02 104.52 844,822 -1.74(-1.64%)
Apr 20, 2020 107.58 108.64 105.97 106.26 1,022,351 -3.19(-2.91%)
Apr 17, 2020 111.88 113.63 106.48 109.45 1,031,263 +1.22(+1.13%)
Apr 16, 2020 103.90 108.86 102.17 108.22 1,237,731 +5.10(+4.95%)
Apr 15, 2020 102.16 104.01 100.27 103.12 906,903 -3.13(-2.95%)
Apr 14, 2020 102.43 107.12 102.34 106.25 1,001,897 +4.96(+4.90%)
Apr 13, 2020 100.39 101.33 95.40 101.29 1,276,665 +2.89(+2.94%)
Apr 09, 2020 96.34 100.19 95.15 98.40 1,234,887 +4.00(+4.23%)
Apr 08, 2020 93.77 95.72 91.12 94.40 739,503 +2.84(+3.10%)
Apr 07, 2020 94.13 95.51 89.76 91.57 1,364,107 +3.34(+3.79%)
Apr 06, 2020 82.36 90.52 81.52 88.22 1,496,811 +10.28(+13.18%)
Apr 03, 2020 79.32 80.03 76.18 77.95 1,247,159 -3.46(-4.25%)
Apr 02, 2020 80.76 82.77 75.45 81.41 3,298,017 -0.70(-0.85%)
Apr 01, 2020 82.53 85.36 80.22 82.11 1,263,465 -3.82(-4.45%)
Mar 31, 2020 87.99 89.67 85.54 85.93 1,377,706 -2.93(-3.30%)
Mar 30, 2020 86.93 90.12 82.74 88.86 1,136,381 +0.83(+0.94%)
Mar 27, 2020 85.73 92.27 84.16 88.03 826,987 -1.40(-1.57%)
Mar 26, 2020 84.18 89.92 83.41 89.43 1,861,212 +6.22(+7.47%)
Mar 25, 2020 80.41 88.96 78.33 83.21 1,274,760 +3.67(+4.62%)
Mar 24, 2020 76.16 80.67 74.97 79.54 1,811,960 +7.26(+10.04%)
Mar 23, 2020 69.03 73.61 65.68 72.28 1,602,968 +3.20(+4.62%)
Mar 20, 2020 79.64 81.95 67.90 69.09 1,681,775 -10.07(-12.73%)
Mar 19, 2020 79.63 82.34 75.16 79.16 1,286,936 -2.32(-2.85%)
Mar 18, 2020 85.05 86.73 72.14 81.48 1,796,106 -10.57(-11.48%)
Mar 17, 2020 89.20 93.58 85.06 92.05 1,607,131 +4.59(+5.25%)
Mar 16, 2020 94.42 98.70 86.20 87.46 1,542,226 -16.93(-16.22%)
Mar 13, 2020 104.75 105.88 96.55 104.39 1,362,965 +4.15(+4.14%)
Mar 12, 2020 108.72 110.49 100.10 100.24 1,874,599 -15.10(-13.10%)
Mar 11, 2020 121.64 121.94 113.32 115.35 2,262,692 -8.80(-7.09%)
Mar 10, 2020 122.80 126.12 119.31 124.14 1,440,336 +4.44(+3.71%)
Mar 09, 2020 110.12 121.38 109.67 119.70 1,891,413 +2.25(+1.92%)
Mar 06, 2020 113.69 117.97 111.57 117.45 1,315,373 +0.91(+0.78%)
Mar 05, 2020 118.62 119.16 115.70 116.54 1,260,155 -5.49(-4.50%)
Mar 04, 2020 120.49 122.15 117.60 122.03 938,028 +2.36(+1.97%)
Mar 03, 2020 120.76 124.57 118.37 119.67 1,351,490 -2.44(-2.00%)
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.