Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.41 +1.08 (+2.61%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 172.03 172.11 169.09 169.09 792,081 -2.38(-1.39%)
Mar 30, 2021 170.81 172.25 168.15 171.46 684,761 +0.93(+0.55%)
Mar 29, 2021 172.76 173.16 169.54 170.53 935,996 -2.08(-1.21%)
Mar 26, 2021 172.13 172.95 170.31 172.61 872,822 +1.54(+0.90%)
Mar 25, 2021 166.31 171.87 165.41 171.07 681,427 +3.61(+2.16%)
Mar 24, 2021 165.44 169.30 165.44 167.46 882,141 +2.03(+1.23%)
Mar 23, 2021 168.51 170.60 164.97 165.44 870,780 -3.19(-1.89%)
Mar 22, 2021 170.50 172.62 165.89 168.62 977,542 -2.77(-1.62%)
Mar 19, 2021 167.76 172.49 167.20 171.40 1,973,752 +2.09(+1.24%)
Mar 18, 2021 166.92 170.39 166.92 169.31 935,858 +1.86(+1.11%)
Mar 17, 2021 166.35 168.48 164.71 167.44 1,189,512 +2.62(+1.59%)
Mar 16, 2021 168.02 168.29 163.08 164.82 1,072,847 -2.37(-1.42%)
Mar 15, 2021 164.78 167.32 163.97 167.20 1,044,935 +1.94(+1.18%)
Mar 12, 2021 160.25 165.41 159.80 165.25 1,131,024 +5.47(+3.42%)
Mar 11, 2021 162.27 163.28 159.54 159.79 923,989 -2.48(-1.53%)
Mar 10, 2021 159.71 163.11 157.28 162.27 1,102,556 +3.03(+1.90%)
Mar 09, 2021 163.81 164.13 159.13 159.25 1,240,554 -3.17(-1.95%)
Mar 08, 2021 158.76 163.52 158.23 162.42 1,446,099 +4.59(+2.91%)
Mar 05, 2021 153.72 158.38 152.05 157.83 887,932 +5.49(+3.61%)
Mar 04, 2021 152.66 154.44 149.48 152.33 937,456 -0.27(-0.17%)
Mar 03, 2021 151.09 155.59 151.06 152.60 823,198 +0.91(+0.60%)
Mar 02, 2021 150.12 152.98 148.33 151.69 920,830 +2.01(+1.34%)
Mar 01, 2021 149.20 150.68 148.87 149.68 885,068 +2.13(+1.44%)
Feb 26, 2021 149.41 150.28 147.26 147.56 1,033,983 -0.30(-0.20%)
Feb 25, 2021 153.25 153.38 147.28 147.85 947,794 -5.04(-3.30%)
Feb 24, 2021 153.62 153.77 150.42 152.90 1,031,048 -0.04(-0.02%)
Feb 23, 2021 155.90 155.90 150.78 152.93 984,727 -1.39(-0.90%)
Feb 22, 2021 151.96 155.80 151.38 154.32 1,040,956 +1.58(+1.04%)
Feb 19, 2021 154.18 154.29 150.96 152.74 997,905 -1.44(-0.94%)
Feb 18, 2021 147.25 154.30 146.97 154.18 1,721,806 +5.27(+3.54%)
Feb 17, 2021 142.47 149.93 142.11 148.91 1,728,439 +5.81(+4.06%)
Feb 16, 2021 138.96 145.39 138.96 143.10 2,100,415 +2.48(+1.77%)
Feb 12, 2021 142.59 143.25 140.48 140.62 920,533 -1.52(-1.07%)
Feb 11, 2021 148.16 148.87 141.78 142.14 1,671,716 -6.81(-4.57%)
Feb 10, 2021 148.87 150.46 145.76 148.95 1,058,668 +1.09(+0.74%)
Feb 09, 2021 145.40 149.21 144.84 147.85 770,992 +2.05(+1.41%)
Feb 08, 2021 145.75 147.25 144.99 145.80 1,040,868 +1.07(+0.74%)
Feb 05, 2021 147.22 147.47 144.02 144.73 953,894 -1.10(-0.76%)
Feb 04, 2021 144.04 146.81 143.10 145.84 926,627 +2.94(+2.06%)
Feb 03, 2021 142.74 143.86 140.00 142.89 1,333,270 +1.10(+0.78%)
Feb 02, 2021 139.75 144.09 139.03 141.79 1,705,196 +2.86(+2.06%)
Feb 01, 2021 139.07 143.09 138.06 138.93 1,816,596 +1.68(+1.23%)
Jan 29, 2021 140.79 142.22 136.45 137.24 1,404,870 -3.87(-2.74%)
Jan 28, 2021 137.68 142.33 136.65 141.11 1,776,226 +4.98(+3.66%)
Jan 27, 2021 140.47 142.13 131.73 136.13 3,660,324 -8.93(-6.15%)
Jan 26, 2021 147.25 147.34 144.07 145.06 890,755 -1.87(-1.27%)
Jan 25, 2021 150.62 151.53 143.91 146.92 2,006,540 -3.77(-2.50%)
Jan 22, 2021 152.38 153.17 150.13 150.70 717,322 -2.69(-1.75%)
Jan 21, 2021 151.86 154.40 151.86 153.38 512,981 +1.38(+0.91%)
Jan 20, 2021 152.79 153.20 151.11 152.00 540,418 -0.69(-0.45%)
Jan 19, 2021 151.94 153.79 150.17 152.69 1,033,768 +0.62(+0.41%)
Jan 15, 2021 154.05 154.60 151.78 152.07 985,626 -3.29(-2.12%)
Jan 14, 2021 159.12 159.12 154.37 155.36 956,115 -2.70(-1.71%)
Jan 13, 2021 161.98 162.06 157.59 158.06 957,145 -4.52(-2.78%)
Jan 12, 2021 157.21 163.73 157.08 162.58 1,196,486 +5.20(+3.30%)
Jan 11, 2021 154.55 159.98 154.00 157.38 1,289,098 +0.88(+0.56%)
Jan 08, 2021 154.88 157.42 154.69 156.49 939,333 +2.20(+1.43%)
Jan 07, 2021 152.72 155.33 151.47 154.29 1,079,276 +1.31(+0.85%)
Jan 06, 2021 144.67 153.49 144.67 152.99 1,721,309 +8.36(+5.78%)
Jan 05, 2021 143.77 145.53 142.95 144.63 673,219 -0.16(-0.11%)
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.