Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 50.89 52.13 50.34 51.44 1,306,595 +0.69(+1.36%)
Oct 30, 2023 49.56 51.00 49.56 50.75 1,507,233 +1.41(+2.87%)
Oct 27, 2023 50.41 50.69 49.15 49.34 1,249,684 -1.12(-2.21%)
Oct 26, 2023 49.42 50.76 49.05 50.45 1,771,848 +1.18(+2.39%)
Oct 25, 2023 47.47 49.30 47.19 49.28 1,911,033 +1.57(+3.30%)
Oct 24, 2023 48.15 49.24 47.45 47.70 1,739,645 -0.20(-0.41%)
Oct 23, 2023 50.10 50.25 47.68 47.90 2,558,291 -2.72(-5.37%)
Oct 20, 2023 50.52 51.60 50.43 50.62 1,371,148 -0.10(-0.19%)
Oct 19, 2023 52.29 52.95 50.46 50.72 1,770,735 -1.92(-3.64%)
Oct 18, 2023 53.71 53.88 52.62 52.64 1,227,678 -1.42(-2.63%)
Oct 17, 2023 52.57 54.62 52.41 54.06 1,681,863 +1.08(+2.03%)
Oct 16, 2023 50.80 53.21 50.56 52.98 2,064,773 +2.81(+5.60%)
Oct 13, 2023 49.34 50.21 48.72 50.18 1,419,563 +0.77(+1.56%)
Oct 12, 2023 50.52 50.91 48.90 49.40 1,612,714 -1.03(-2.04%)
Oct 11, 2023 51.43 51.74 50.10 50.43 1,513,475 -0.82(-1.59%)
Oct 10, 2023 50.91 51.99 50.73 51.25 2,172,608 +0.72(+1.42%)
Oct 09, 2023 50.73 51.03 49.33 50.53 2,043,772 -0.62(-1.21%)
Oct 06, 2023 51.38 52.55 50.94 51.15 1,810,271 -0.95(-1.83%)
Oct 05, 2023 50.97 52.74 50.21 52.11 2,157,190 +0.57(+1.11%)
Oct 04, 2023 52.67 53.02 51.11 51.53 1,807,205 -1.00(-1.91%)
Oct 03, 2023 52.72 53.58 52.07 52.54 2,429,971 -0.53(-1.00%)
Oct 02, 2023 55.20 55.25 53.01 53.07 1,760,181 -1.96(-3.56%)
Sep 29, 2023 55.04 56.33 54.66 55.03 1,943,474 +0.85(+1.56%)
Sep 28, 2023 53.00 54.33 52.40 54.18 2,124,384 +0.25(+0.46%)
Sep 27, 2023 54.17 54.96 53.62 53.94 1,742,889 -0.13(-0.24%)
Sep 26, 2023 55.56 55.56 54.05 54.06 2,143,136 -1.94(-3.46%)
Sep 25, 2023 56.41 56.28 55.79 56.00 1,648,933 -0.67(-1.18%)
Sep 22, 2023 57.69 57.94 56.25 56.67 1,591,923 -0.63(-1.10%)
Sep 21, 2023 58.75 58.88 57.10 57.30 1,781,686 -1.85(-3.13%)
Sep 20, 2023 59.14 60.37 58.58 59.15 1,928,521 +0.45(+0.77%)
Sep 19, 2023 57.07 59.07 57.03 58.70 1,931,473 +1.48(+2.58%)
Sep 18, 2023 58.52 58.52 56.59 57.22 2,076,430 -1.63(-2.77%)
Sep 15, 2023 60.03 60.11 57.91 58.85 4,540,544 +0.20(+0.34%)
Sep 14, 2023 57.53 58.70 57.26 58.66 2,469,615 +1.66(+2.92%)
Sep 13, 2023 56.53 57.37 55.49 57.00 3,462,263 +0.46(+0.82%)
Sep 12, 2023 59.61 60.49 56.53 56.53 5,673,429 -5.00(-8.12%)
Sep 11, 2023 63.73 63.96 61.43 61.53 1,902,230 -2.04(-3.20%)
Sep 08, 2023 62.05 63.99 61.81 63.57 1,784,530 +1.20(+1.92%)
Sep 07, 2023 65.38 65.54 62.24 62.37 2,981,375 -3.55(-5.39%)
Sep 06, 2023 66.11 66.90 65.44 65.92 2,059,960 -0.55(-0.83%)
Sep 05, 2023 66.10 68.19 65.69 66.47 1,904,170 -0.09(-0.13%)
Sep 01, 2023 68.08 68.26 66.14 66.56 1,998,755 -1.15(-1.70%)
Aug 31, 2023 66.89 68.63 66.74 67.71 5,855,064 +0.71(+1.06%)
Aug 30, 2023 65.75 67.05 65.12 67.00 1,673,471 +1.14(+1.73%)
Aug 29, 2023 64.64 66.09 64.05 65.86 1,926,154 +1.29(+2.00%)
Aug 28, 2023 63.02 64.93 62.98 64.57 2,447,990 +1.52(+2.42%)
Aug 25, 2023 66.55 66.63 62.07 63.05 5,435,013 -3.77(-5.64%)
Aug 24, 2023 68.43 70.23 66.76 66.81 18,275,526 -1.51(-2.20%)
Aug 23, 2023 66.40 70.34 65.26 68.32 6,186,242 +2.07(+3.12%)
Aug 22, 2023 65.92 66.97 65.48 66.25 3,596,348 -0.85(-1.26%)
Aug 21, 2023 68.56 68.86 66.17 67.10 2,538,331 -1.60(-2.33%)
Aug 18, 2023 67.89 69.80 67.57 68.70 1,953,468 +0.36(+0.53%)
Aug 17, 2023 69.12 69.78 68.27 68.34 1,486,026 -0.40(-0.59%)
Aug 16, 2023 68.87 69.54 68.70 68.74 1,455,352 +0.14(+0.20%)
Aug 15, 2023 69.67 70.02 68.28 68.60 1,303,087 -1.36(-1.94%)
Aug 14, 2023 70.44 70.84 68.67 69.96 3,107,328 -1.15(-1.62%)
Aug 11, 2023 69.73 71.38 69.49 71.11 1,203,239 +0.74(+1.05%)
Aug 10, 2023 70.41 71.88 69.91 70.38 1,779,466 +0.32(+0.46%)
Aug 09, 2023 69.18 70.84 69.12 70.05 1,177,823 +0.63(+0.91%)
Aug 08, 2023 69.02 70.03 68.21 69.42 1,589,380 -0.73(-1.04%)
Aug 07, 2023 69.95 70.64 69.15 70.15 1,661,193 +0.29(+0.41%)
Aug 04, 2023 70.83 70.86 69.46 69.86 1,315,873 -1.00(-1.42%)
Aug 03, 2023 69.00 70.89 67.95 70.87 2,828,154 +2.35(+3.43%)
Aug 02, 2023 71.70 71.88 68.46 68.52 2,811,198 -4.01(-5.53%)
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.