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 (%)
Dec 29, 2023 60.90 61.12 60.55 60.78 1,399,556 -0.46(-0.75%)
Dec 28, 2023 61.06 61.90 60.73 61.24 898,962 -0.07(-0.11%)
Dec 27, 2023 60.97 61.31 60.65 61.31 1,292,148 +0.64(+1.05%)
Dec 26, 2023 60.99 61.32 60.50 60.67 1,076,774 -0.33(-0.54%)
Dec 22, 2023 59.90 61.68 59.90 61.00 1,179,567 +0.56(+0.92%)
Dec 21, 2023 60.67 60.97 59.30 60.44 979,668 +1.23(+2.09%)
Dec 20, 2023 60.35 61.10 59.20 59.21 1,652,066 -1.40(-2.32%)
Dec 19, 2023 60.82 61.65 60.09 60.61 1,876,294 +0.20(+0.33%)
Dec 18, 2023 62.51 62.61 59.74 60.41 1,649,304 -2.05(-3.28%)
Dec 15, 2023 63.85 64.34 61.64 62.46 2,418,691 -1.24(-1.95%)
Dec 14, 2023 62.06 65.77 61.74 63.71 3,480,529 +3.13(+5.16%)
Dec 13, 2023 56.21 60.93 55.76 60.58 2,815,276 +4.56(+8.14%)
Dec 12, 2023 56.54 56.57 55.71 56.02 1,875,803 -0.83(-1.45%)
Dec 11, 2023 56.01 58.98 55.72 56.85 3,410,200 +0.81(+1.44%)
Dec 08, 2023 56.08 56.31 54.72 56.04 4,252,115 +0.02(+0.04%)
Dec 07, 2023 55.50 56.32 55.15 56.02 2,162,508 +1.09(+1.98%)
Dec 06, 2023 53.68 55.20 53.18 54.93 1,692,058 +1.99(+3.76%)
Dec 05, 2023 55.17 55.19 52.11 52.94 1,587,041 -2.46(-4.44%)
Dec 04, 2023 53.90 55.77 53.59 55.40 1,938,083 +1.53(+2.85%)
Dec 01, 2023 50.78 53.87 50.43 53.87 2,220,877 +3.29(+6.50%)
Nov 30, 2023 51.66 51.76 49.99 50.58 1,646,649 -0.79(-1.53%)
Nov 29, 2023 51.69 52.91 50.60 51.37 1,477,192 -0.06(-0.12%)
Nov 28, 2023 50.65 51.55 50.34 51.43 1,427,818 +0.63(+1.24%)
Nov 27, 2023 52.62 52.75 50.79 50.80 1,879,734 -2.06(-3.90%)
Nov 24, 2023 52.12 53.12 51.91 52.86 842,548 +0.49(+0.93%)
Nov 22, 2023 51.25 52.55 50.48 52.37 1,587,453 +1.59(+3.14%)
Nov 21, 2023 52.23 52.38 50.40 50.78 1,830,971 -2.02(-3.83%)
Nov 20, 2023 50.49 53.18 49.70 52.80 2,212,366 +2.68(+5.34%)
Nov 17, 2023 53.78 54.05 48.83 50.12 5,587,387 -3.08(-5.78%)
Nov 16, 2023 53.39 54.20 50.32 53.20 5,135,540 -2.24(-4.04%)
Nov 15, 2023 54.58 60.54 52.55 55.44 8,497,142 -2.72(-4.67%)
Nov 14, 2023 57.76 60.26 57.21 58.16 2,664,298 +2.45(+4.40%)
Nov 13, 2023 55.43 56.41 55.29 55.71 1,723,773 -0.19(-0.34%)
Nov 10, 2023 56.19 56.71 54.98 55.90 1,584,327 -0.01(-0.02%)
Nov 09, 2023 57.53 57.64 55.65 55.91 1,666,525 -1.49(-2.60%)
Nov 08, 2023 57.95 58.39 57.28 57.40 1,000,015 -0.74(-1.27%)
Nov 07, 2023 56.20 58.59 55.79 58.14 1,648,088 +1.71(+3.04%)
Nov 06, 2023 56.83 57.94 56.33 56.43 1,717,443 -0.48(-0.84%)
Nov 03, 2023 53.79 57.02 53.28 56.91 2,609,355 +4.18(+7.93%)
Nov 02, 2023 51.88 52.98 51.55 52.72 1,241,400 +1.38(+2.70%)
Nov 01, 2023 52.02 52.02 50.74 51.34 1,240,080 -0.48(-0.92%)
Oct 31, 2023 51.26 52.51 50.71 51.82 1,297,129 +0.70(+1.36%)
Oct 30, 2023 49.92 51.37 49.92 51.12 1,496,314 +1.42(+2.87%)
Oct 27, 2023 50.78 51.06 49.51 49.70 1,240,631 -1.13(-2.21%)
Oct 26, 2023 49.79 51.13 49.41 50.82 1,759,013 +1.19(+2.39%)
Oct 25, 2023 47.81 49.66 47.53 49.64 1,897,190 +1.58(+3.30%)
Oct 24, 2023 48.50 49.60 47.79 48.05 1,727,043 -0.20(-0.41%)
Oct 23, 2023 50.46 50.62 48.03 48.25 2,539,759 -2.74(-5.37%)
Oct 20, 2023 50.89 51.98 50.80 50.99 1,361,215 -0.10(-0.19%)
Oct 19, 2023 52.67 53.34 50.83 51.09 1,757,908 -1.93(-3.64%)
Oct 18, 2023 54.10 54.28 53.00 53.02 1,218,784 -1.43(-2.63%)
Oct 17, 2023 52.95 55.01 52.79 54.46 1,669,680 +1.09(+2.03%)
Oct 16, 2023 51.17 53.60 50.93 53.37 2,049,815 +2.83(+5.60%)
Oct 13, 2023 49.70 50.58 49.08 50.54 1,409,279 +0.78(+1.56%)
Oct 12, 2023 50.89 51.28 49.26 49.77 1,601,031 -1.04(-2.04%)
Oct 11, 2023 51.80 52.12 50.46 50.80 1,502,511 -0.82(-1.59%)
Oct 10, 2023 51.28 52.37 51.10 51.62 2,156,869 +0.72(+1.42%)
Oct 09, 2023 51.10 51.41 49.69 50.90 2,028,967 -0.62(-1.21%)
Oct 06, 2023 51.75 52.93 51.32 51.52 1,797,157 -0.96(-1.83%)
Oct 05, 2023 51.35 53.13 50.57 52.49 2,141,563 +0.57(+1.11%)
Oct 04, 2023 53.05 53.41 51.48 51.91 1,794,113 -1.01(-1.91%)
Oct 03, 2023 53.10 53.97 52.45 52.92 2,412,368 -0.54(-1.00%)
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.