Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advance Auto Parts Inc (NY: AAP )

78.69 +1.49 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 55.26 56.56 54.89 55.25 1,935,604 +0.85(+1.56%)
Sep 28, 2023 53.22 54.55 52.61 54.40 2,115,780 +0.25(+0.46%)
Sep 27, 2023 54.39 55.19 53.84 54.15 1,735,830 -0.13(-0.24%)
Sep 26, 2023 55.78 55.78 54.27 54.28 2,134,457 -1.95(-3.46%)
Sep 25, 2023 56.64 56.51 56.01 56.23 1,642,255 -0.67(-1.18%)
Sep 22, 2023 57.93 58.18 56.48 56.90 1,585,476 -0.63(-1.10%)
Sep 21, 2023 58.99 59.12 57.34 57.53 1,774,470 -1.86(-3.13%)
Sep 20, 2023 59.38 60.61 58.82 59.39 1,920,711 +0.45(+0.77%)
Sep 19, 2023 57.31 59.31 57.27 58.94 1,923,651 +1.48(+2.58%)
Sep 18, 2023 58.76 58.76 56.82 57.45 2,068,021 -1.64(-2.78%)
Sep 15, 2023 60.27 60.36 58.15 59.09 4,522,155 +0.20(+0.34%)
Sep 14, 2023 57.76 58.94 57.49 58.90 2,459,614 +1.67(+2.92%)
Sep 13, 2023 56.76 57.60 55.72 57.23 3,448,241 +0.46(+0.82%)
Sep 12, 2023 59.85 60.73 56.76 56.76 5,650,453 -5.02(-8.12%)
Sep 11, 2023 63.99 64.22 61.68 61.78 1,894,526 -2.04(-3.20%)
Sep 08, 2023 62.30 64.25 62.06 63.83 1,777,303 +1.21(+1.92%)
Sep 07, 2023 65.64 65.81 62.49 62.62 2,969,301 -3.57(-5.39%)
Sep 06, 2023 66.37 67.17 65.70 66.19 2,051,617 -0.55(-0.83%)
Sep 05, 2023 66.36 68.47 65.95 66.74 1,896,459 -0.09(-0.13%)
Sep 01, 2023 68.36 68.54 66.40 66.83 1,990,661 -1.16(-1.70%)
Aug 31, 2023 67.16 68.91 67.01 67.98 5,831,352 +0.71(+1.06%)
Aug 30, 2023 66.02 67.32 65.39 67.27 1,666,693 +1.15(+1.73%)
Aug 29, 2023 64.90 66.35 64.31 66.13 1,918,353 +1.29(+2.00%)
Aug 28, 2023 63.27 65.19 63.23 64.83 2,438,076 +1.53(+2.42%)
Aug 25, 2023 66.82 66.90 62.32 63.30 5,413,002 -3.78(-5.64%)
Aug 24, 2023 68.71 70.52 67.03 67.09 18,201,512 -1.51(-2.20%)
Aug 23, 2023 66.67 70.62 65.53 68.60 6,161,188 +2.07(+3.12%)
Aug 22, 2023 66.19 67.24 65.75 66.52 3,581,682 -0.85(-1.26%)
Aug 21, 2023 68.83 69.14 66.44 67.37 2,528,051 -1.61(-2.33%)
Aug 18, 2023 68.16 70.08 67.85 68.98 1,945,556 +0.37(+0.53%)
Aug 17, 2023 69.40 70.06 68.55 68.62 1,480,008 -0.41(-0.59%)
Aug 16, 2023 69.15 69.82 68.98 69.02 1,449,458 +0.14(+0.20%)
Aug 15, 2023 69.95 70.31 68.56 68.88 1,297,810 -1.36(-1.94%)
Aug 14, 2023 70.73 71.13 68.95 70.25 3,094,744 -1.16(-1.62%)
Aug 11, 2023 70.01 71.67 69.77 71.40 1,198,366 +0.74(+1.05%)
Aug 10, 2023 70.69 72.17 70.20 70.66 1,772,259 +0.33(+0.46%)
Aug 09, 2023 69.46 71.13 69.40 70.34 1,173,053 +0.63(+0.91%)
Aug 08, 2023 69.30 70.32 68.49 69.70 1,582,943 -0.73(-1.04%)
Aug 07, 2023 70.24 70.93 69.43 70.43 1,654,465 +0.29(+0.41%)
Aug 04, 2023 71.12 71.15 69.74 70.15 1,310,544 -1.01(-1.42%)
Aug 03, 2023 69.28 71.18 68.22 71.16 2,816,700 +2.36(+3.43%)
Aug 02, 2023 72.00 72.17 68.74 68.79 2,799,813 -4.03(-5.53%)
Aug 01, 2023 73.02 73.35 72.04 72.83 1,602,903 -0.66(-0.90%)
Jul 31, 2023 72.68 73.79 72.68 73.49 1,741,236 +1.21(+1.67%)
Jul 28, 2023 72.84 73.30 72.08 72.28 1,712,418 +0.52(+0.73%)
Jul 27, 2023 72.36 73.59 71.37 71.76 2,333,620 -0.44(-0.62%)
Jul 26, 2023 70.63 72.54 70.55 72.20 1,864,494 +1.52(+2.15%)
Jul 25, 2023 72.02 72.05 70.23 70.68 1,509,112 -1.20(-1.66%)
Jul 24, 2023 69.94 72.01 69.94 71.88 2,313,085 +2.01(+2.87%)
Jul 21, 2023 69.40 70.06 68.36 69.87 1,574,407 +0.71(+1.03%)
Jul 20, 2023 70.88 70.89 69.13 69.16 2,497,723 -2.40(-3.35%)
Jul 19, 2023 69.41 71.64 69.14 71.56 2,807,733 +3.09(+4.52%)
Jul 18, 2023 69.03 70.34 68.12 68.47 1,837,429 -0.17(-0.24%)
Jul 17, 2023 69.81 69.85 68.02 68.64 2,087,522 -1.15(-1.64%)
Jul 14, 2023 69.73 70.16 68.21 69.78 2,415,705 -0.02(-0.03%)
Jul 13, 2023 69.79 70.22 69.00 69.80 1,984,055 +0.16(+0.23%)
Jul 12, 2023 70.15 70.43 69.38 69.64 2,742,400 +0.62(+0.90%)
Jul 11, 2023 68.08 69.73 68.08 69.02 1,955,908 +1.30(+1.92%)
Jul 10, 2023 66.10 68.95 65.85 67.72 3,028,982 -0.57(-0.84%)
Jul 07, 2023 68.71 69.20 67.71 68.30 2,826,088 -0.57(-0.83%)
Jul 06, 2023 69.24 69.53 67.80 68.87 2,352,581 -1.18(-1.69%)
Jul 05, 2023 69.83 70.18 68.22 70.05 2,247,502 +0.21(+0.30%)
Jul 03, 2023 69.13 70.52 68.77 69.84 1,254,249 +0.64(+0.92%)
Jun 30, 2023 67.34 69.86 66.78 69.20 4,044,603 +2.04(+3.03%)
Jun 29, 2023 67.35 68.00 66.82 67.16 1,429,675 +0.15(+0.22%)
Jun 28, 2023 66.62 67.28 65.72 67.02 1,925,545 -0.24(-0.35%)
Jun 27, 2023 66.56 67.68 65.46 67.25 1,680,034 +1.01(+1.53%)
Jun 26, 2023 64.96 66.29 64.92 66.24 2,022,540 +1.59(+2.47%)
Jun 23, 2023 66.61 66.61 64.62 64.64 3,352,148 -2.26(-3.38%)
Jun 22, 2023 68.11 68.28 66.46 66.91 2,565,811 -0.74(-1.09%)
Jun 21, 2023 66.72 68.75 66.40 67.65 3,003,013 +0.73(+1.09%)
Jun 20, 2023 68.14 68.50 66.32 66.92 3,803,682 -1.22(-1.79%)
Jun 16, 2023 69.45 70.48 67.63 68.14 5,051,785 -0.68(-0.99%)
Jun 15, 2023 68.79 69.42 68.82 3,328,846 -54.97(-44.41%)
May 08, 2023 122.01 123.94 120.93 123.78 882,289 +1.95(+1.60%)
May 05, 2023 120.12 122.02 120.06 121.84 762,207 +3.47(+2.94%)
May 04, 2023 121.41 121.74 118.34 118.36 1,160,906 -3.50(-2.88%)
May 03, 2023 122.55 124.30 121.86 121.87 1,073,571 -0.31(-0.26%)
May 02, 2023 123.81 123.81 119.78 122.18 871,978 -1.33(-1.08%)
May 01, 2023 123.63 124.53 123.23 123.51 662,904 -0.06(-0.05%)
Apr 28, 2023 122.95 124.13 122.35 123.57 685,845 +0.62(+0.50%)
Apr 27, 2023 119.90 123.12 119.90 122.95 847,131 +2.53(+2.10%)
Apr 26, 2023 120.98 122.47 119.81 120.42 1,199,583 -1.43(-1.17%)
Apr 25, 2023 124.94 124.94 121.82 121.85 948,755 -3.00(-2.40%)
Apr 24, 2023 125.73 126.00 123.94 124.85 829,185 -1.36(-1.08%)
Apr 21, 2023 127.36 127.87 125.87 126.21 1,160,325 -0.16(-0.12%)
Apr 20, 2023 125.83 127.20 125.51 126.36 1,157,809 +0.26(+0.20%)
Apr 19, 2023 124.49 126.67 124.25 126.11 1,962,363 +1.44(+1.15%)
Apr 18, 2023 125.50 126.68 124.63 124.67 1,153,599 -0.22(-0.17%)
Apr 17, 2023 122.04 125.02 121.84 124.89 1,458,841 +3.22(+2.65%)
Apr 14, 2023 121.94 122.89 120.54 121.67 857,203 +0.34(+0.28%)
Apr 13, 2023 117.40 122.22 117.29 121.32 1,562,669 +3.36(+2.85%)
Apr 12, 2023 119.68 119.95 116.90 117.97 1,086,518 -0.82(-0.69%)
Apr 11, 2023 117.63 119.83 117.16 118.78 1,217,112 +1.74(+1.49%)
Apr 10, 2023 116.75 118.16 116.60 117.04 944,975 -0.29(-0.25%)
Apr 06, 2023 116.74 117.64 116.44 117.33 1,059,283 +0.47(+0.40%)
Apr 05, 2023 117.64 118.18 116.26 116.87 922,093 -1.10(-0.93%)
Apr 04, 2023 119.29 119.81 115.93 117.97 926,330 -1.31(-1.10%)
Apr 03, 2023 118.49 119.93 118.10 119.28 1,518,434 +1.05(+0.89%)
Mar 31, 2023 116.57 118.36 116.32 118.23 1,058,667 +2.92(+2.53%)
Mar 30, 2023 115.73 116.27 114.83 115.31 1,407,229 +1.03(+0.90%)
Mar 29, 2023 113.09 114.30 111.57 114.28 1,410,847 +1.76(+1.56%)
Mar 28, 2023 111.44 113.41 111.44 112.52 1,078,007 +0.97(+0.87%)
Mar 27, 2023 108.84 112.57 108.84 111.55 1,781,141 +3.80(+3.53%)
Mar 24, 2023 107.86 108.11 106.02 107.75 2,067,472 -0.30(-0.28%)
Mar 23, 2023 110.64 111.05 107.23 108.05 2,147,158 -2.39(-2.17%)
Mar 22, 2023 116.41 116.59 110.41 110.44 2,119,912 -6.02(-5.17%)
Mar 21, 2023 116.58 117.46 115.82 116.46 1,326,607 +1.08(+0.94%)
Mar 20, 2023 116.00 117.39 114.41 115.38 1,998,587 -0.70(-0.60%)
Mar 17, 2023 118.62 118.62 114.61 116.08 4,459,139 -2.56(-2.16%)
Mar 16, 2023 117.27 119.45 116.57 118.64 1,966,402 +0.25(+0.21%)
Mar 15, 2023 116.61 119.34 116.56 118.39 1,896,248 +0.07(+0.06%)
Mar 14, 2023 121.73 122.63 117.69 118.32 2,212,324 -2.59(-2.14%)
Mar 13, 2023 122.75 124.02 120.65 120.90 2,074,615 -3.58(-2.87%)
Mar 10, 2023 125.53 126.92 123.94 124.48 1,459,599 -1.74(-1.38%)
Mar 09, 2023 129.09 129.97 126.14 126.22 1,367,753 -2.31(-1.80%)
Mar 08, 2023 129.66 129.83 127.30 128.53 1,487,984 -1.44(-1.11%)
Mar 07, 2023 131.55 131.67 129.79 129.97 1,116,588 -1.40(-1.07%)
Mar 06, 2023 135.18 135.36 131.35 131.37 1,652,762 -3.26(-2.42%)
Mar 03, 2023 135.78 136.36 133.55 134.63 1,962,190 -0.71(-0.52%)
Mar 02, 2023 134.34 135.76 133.31 135.34 1,626,776 +0.38(+0.28%)
Mar 01, 2023 139.32 139.96 133.19 134.96 2,675,310 -5.97(-4.24%)
Feb 28, 2023 140.97 145.02 140.09 140.93 3,019,450 +4.21(+3.08%)
Feb 27, 2023 135.27 137.36 134.59 136.72 2,536,388 +1.73(+1.28%)
Feb 24, 2023 136.38 136.84 134.10 134.99 2,139,773 -3.07(-2.23%)
Feb 23, 2023 139.41 139.98 136.25 138.06 1,643,269 -1.56(-1.12%)
Feb 22, 2023 139.95 140.74 138.30 139.63 1,836,975 -0.55(-0.40%)
Feb 21, 2023 143.67 144.23 140.03 140.18 1,306,271 -5.64(-3.87%)
Feb 17, 2023 146.47 147.09 143.76 145.82 1,316,136 -0.19(-0.13%)
Feb 16, 2023 145.99 147.85 144.42 146.02 1,408,418 -1.07(-0.73%)
Feb 15, 2023 146.05 147.44 146.05 147.09 1,125,462 +0.52(+0.35%)
Feb 14, 2023 147.70 148.88 145.90 146.57 981,796 -1.39(-0.94%)
Feb 13, 2023 145.71 147.98 144.68 147.96 715,316 +0.38(+0.26%)
Feb 10, 2023 147.57 150.70 146.94 147.58 1,147,067 -0.11(-0.07%)
Feb 09, 2023 146.33 148.10 144.59 147.69 1,054,928 +3.00(+2.08%)
Feb 08, 2023 145.17 146.90 143.57 144.68 1,055,359 -2.58(-1.75%)
Feb 07, 2023 147.12 147.46 144.15 147.26 950,023 -0.19(-0.13%)
Feb 06, 2023 146.80 147.52 145.99 147.45 850,866 -0.49(-0.33%)
Feb 03, 2023 149.02 151.39 147.58 147.94 597,393 -2.99(-1.98%)
Feb 02, 2023 152.64 153.82 150.86 150.93 758,100 -1.56(-1.02%)
Feb 01, 2023 147.72 153.35 145.98 152.48 1,039,346 +4.43(+2.99%)
Jan 31, 2023 146.98 148.60 146.06 148.05 1,894,285 +2.33(+1.60%)
Jan 30, 2023 143.57 147.78 143.57 145.71 989,017 +2.37(+1.65%)
Jan 27, 2023 143.36 143.54 140.19 143.34 1,233,866 -0.17(-0.12%)
Jan 26, 2023 146.06 146.79 143.29 143.52 660,005 -1.45(-1.00%)
Jan 25, 2023 142.41 144.97 139.24 144.97 1,104,412 +1.79(+1.25%)
Jan 24, 2023 145.00 147.69 143.02 143.18 875,599 -1.31(-0.91%)
Jan 23, 2023 144.18 145.23 142.77 144.49 830,389 +1.10(+0.77%)
Jan 20, 2023 139.57 143.45 138.89 143.39 977,889 +4.10(+2.95%)
Jan 19, 2023 141.94 142.15 139.17 139.29 907,326 -3.61(-2.52%)
Jan 18, 2023 145.83 146.77 142.77 142.90 672,683 -2.17(-1.49%)
Jan 17, 2023 146.04 146.80 143.88 145.06 852,508 -1.77(-1.20%)
Jan 13, 2023 146.17 147.78 145.59 146.83 856,486 -1.13(-0.76%)
Jan 12, 2023 148.67 149.08 144.76 147.96 1,026,049 -1.06(-0.71%)
Jan 11, 2023 148.44 150.56 148.42 149.02 607,146 +1.27(+0.86%)
Jan 10, 2023 147.78 149.35 147.07 147.75 661,057 -0.28(-0.19%)
Jan 09, 2023 149.75 150.81 147.92 148.03 803,502 -1.71(-1.14%)
Jan 06, 2023 149.40 151.41 149.07 149.74 738,769 +0.84(+0.56%)
Jan 05, 2023 146.27 150.15 145.71 148.90 818,494 +1.23(+0.84%)
Jan 04, 2023 148.49 150.21 146.70 147.67 858,001 +0.34(+0.23%)
Jan 03, 2023 142.10 147.44 141.94 147.33 1,344,211 +4.38(+3.07%)
Dec 30, 2022 141.50 143.35 140.99 142.94 1,033,581 +0.70(+0.49%)
Dec 29, 2022 142.05 142.82 141.62 142.24 739,609 +0.98(+0.70%)
Dec 28, 2022 140.92 142.53 140.32 141.26 705,121 +0.27(+0.19%)
Dec 27, 2022 139.30 141.05 137.89 140.99 737,573 +1.69(+1.21%)
Dec 23, 2022 137.96 139.60 137.58 139.30 539,542 +1.17(+0.84%)
Dec 22, 2022 136.63 138.39 134.67 138.13 736,013 -0.20(-0.15%)
Dec 21, 2022 136.34 138.39 135.33 138.34 696,160 +2.83(+2.09%)
Dec 20, 2022 136.11 137.56 135.03 135.51 819,637 -1.48(-1.08%)
Dec 19, 2022 136.84 138.45 136.29 136.98 943,602 +0.72(+0.53%)
Dec 16, 2022 137.51 138.37 134.93 136.26 1,649,600 -2.98(-2.14%)
Dec 15, 2022 136.94 139.43 136.24 139.25 1,093,601 +1.23(+0.89%)
Dec 14, 2022 139.49 140.39 136.49 138.01 1,363,214 -2.14(-1.52%)
Dec 13, 2022 143.20 143.41 139.44 140.15 1,153,539 -0.24(-0.17%)
Dec 12, 2022 140.33 141.00 138.37 140.39 902,561 +0.03(+0.02%)
Dec 09, 2022 139.72 141.96 139.42 140.36 864,203 -0.66(-0.47%)
Dec 08, 2022 140.81 142.89 140.52 141.03 803,536 -0.06(-0.04%)
Dec 07, 2022 139.64 142.51 139.25 141.08 1,576,752 +1.08(+0.77%)
Dec 06, 2022 142.34 143.31 138.26 140.01 1,389,480 -2.72(-1.91%)
Dec 05, 2022 146.03 147.00 142.33 142.73 1,008,533 -4.49(-3.05%)
Dec 02, 2022 144.38 147.33 142.15 147.22 1,372,824 +1.66(+1.14%)
Dec 01, 2022 146.04 147.13 143.90 145.56 968,673 +0.30(+0.21%)
Nov 30, 2022 141.75 145.27 139.63 145.26 1,300,756 +2.94(+2.07%)
Nov 29, 2022 144.63 144.95 140.94 142.31 1,183,302 -2.59(-1.79%)
Nov 28, 2022 143.54 146.38 143.03 144.90 1,117,047 +0.60(+0.41%)
Nov 25, 2022 145.04 145.06 142.72 144.31 602,293 -0.53(-0.37%)
Nov 23, 2022 143.87 145.16 143.30 144.84 1,914,558 +0.96(+0.67%)
Nov 22, 2022 143.84 145.65 142.86 143.87 1,655,165 +1.26(+0.88%)
Nov 21, 2022 142.01 144.32 140.81 142.61 1,626,013 +0.71(+0.50%)
Nov 18, 2022 144.00 144.57 140.06 141.90 1,775,306 -0.78(-0.55%)
Nov 17, 2022 147.29 147.91 141.88 142.68 2,568,073 -7.63(-5.08%)
Nov 16, 2022 149.12 155.59 144.64 150.31 5,583,086 -26.65(-15.06%)
Nov 15, 2022 177.53 178.88 171.56 176.96 1,672,937 +0.15(+0.09%)
Nov 14, 2022 179.87 182.53 176.68 176.80 897,517 -2.51(-1.40%)
Nov 11, 2022 176.33 180.46 173.55 179.31 795,420 +2.75(+1.56%)
Nov 10, 2022 173.94 178.23 173.94 176.56 1,049,304 +7.87(+4.66%)
Nov 09, 2022 174.47 175.16 168.59 168.69 964,473 -7.01(-3.99%)
Nov 08, 2022 177.26 177.72 173.25 175.71 593,776 -0.43(-0.25%)
Nov 07, 2022 174.79 176.49 171.37 176.14 813,160 +1.94(+1.12%)
Nov 04, 2022 178.93 178.93 171.34 174.20 883,216 -3.05(-1.72%)
Nov 03, 2022 178.54 179.32 176.13 177.25 899,673 -2.55(-1.42%)
Nov 02, 2022 182.03 179.65 179.80 1,051,773 -2.30(-1.26%)
Nov 01, 2022 183.92 183.95 181.23 182.09 490,318 -0.62(-0.34%)
Oct 31, 2022 183.37 185.49 182.27 182.71 732,757 -0.72(-0.39%)
Oct 28, 2022 181.05 183.74 179.65 183.43 520,275 +2.49(+1.38%)
Oct 27, 2022 177.39 182.63 176.96 180.94 1,186,498 +6.03(+3.45%)
Oct 26, 2022 175.36 176.92 172.72 174.91 595,771 +0.39(+0.23%)
Oct 25, 2022 170.33 174.95 168.49 174.51 737,544 +4.60(+2.71%)
Oct 24, 2022 166.91 169.96 166.48 169.91 831,494 +5.08(+3.08%)
Oct 21, 2022 164.11 166.22 163.07 164.84 858,907 +1.02(+0.62%)
Oct 20, 2022 165.85 167.26 162.97 163.82 573,512 -0.93(-0.57%)
Oct 19, 2022 165.29 167.57 163.72 164.75 944,538 -3.35(-1.99%)
Oct 18, 2022 166.65 168.90 165.86 168.10 718,412 +4.69(+2.87%)
Oct 17, 2022 164.22 165.62 162.69 163.41 1,018,662 +1.24(+0.77%)
Oct 14, 2022 165.93 166.74 161.81 162.17 574,033 -2.90(-1.75%)
Oct 13, 2022 160.51 166.64 159.68 165.07 708,892 +2.17(+1.33%)
Oct 12, 2022 162.85 164.30 161.16 162.89 689,081 +0.44(+0.27%)
Oct 11, 2022 160.09 164.92 159.69 162.45 1,004,330 +2.51(+1.57%)
Oct 10, 2022 155.87 160.53 154.74 159.94 748,235 +4.74(+3.06%)
Oct 07, 2022 157.75 157.81 154.02 155.20 605,779 -3.68(-2.31%)
Oct 06, 2022 161.43 162.21 158.51 158.87 697,555 -2.41(-1.49%)
Oct 05, 2022 159.96 163.16 158.70 161.28 717,520 -0.18(-0.11%)
Oct 04, 2022 159.27 161.75 159.04 161.46 750,017 +4.29(+2.73%)
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.