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 30, 2020 133.11 135.44 132.86 135.32 894,535 +1.18(+0.88%)
Oct 29, 2020 133.90 135.54 132.52 134.15 783,506 -0.35(-0.26%)
Oct 28, 2020 135.45 137.88 134.28 134.49 748,661 -3.70(-2.68%)
Oct 27, 2020 138.25 139.57 137.82 138.20 844,139 -0.73(-0.53%)
Oct 26, 2020 140.31 140.54 137.22 138.93 673,659 -3.23(-2.27%)
Oct 23, 2020 140.96 142.57 139.46 142.16 591,531 +1.65(+1.17%)
Oct 22, 2020 141.35 141.56 138.57 140.51 676,769 -1.33(-0.94%)
Oct 21, 2020 143.32 144.90 141.38 141.84 962,630 +1.25(+0.89%)
Oct 20, 2020 142.12 142.40 140.29 140.59 668,676 -0.21(-0.15%)
Oct 19, 2020 143.43 144.57 140.37 140.81 657,171 -1.60(-1.12%)
Oct 16, 2020 144.73 144.81 142.26 142.41 519,263 -2.32(-1.61%)
Oct 15, 2020 142.40 145.09 141.57 144.73 758,892 +0.86(+0.60%)
Oct 14, 2020 145.32 146.25 142.22 143.87 633,169 -0.73(-0.51%)
Oct 13, 2020 142.97 145.24 142.61 144.60 819,957 +1.04(+0.72%)
Oct 12, 2020 142.88 143.69 141.16 143.56 784,018 +0.85(+0.60%)
Oct 09, 2020 145.70 145.70 142.48 142.71 914,561 -2.15(-1.48%)
Oct 08, 2020 144.99 145.63 142.52 144.86 440,182 +0.78(+0.54%)
Oct 07, 2020 142.98 145.63 142.67 144.08 1,159,931 +1.52(+1.06%)
Oct 06, 2020 147.25 147.72 142.47 142.56 911,157 -0.64(-0.45%)
Oct 05, 2020 143.09 145.32 142.34 143.20 605,894 +0.33(+0.23%)
Oct 02, 2020 139.88 143.66 139.34 142.87 530,365 +0.60(+0.42%)
Oct 01, 2020 141.09 143.57 140.76 142.28 707,070 +1.24(+0.88%)
Sep 30, 2020 139.18 142.29 139.15 141.04 594,960 +1.65(+1.18%)
Sep 29, 2020 141.39 141.39 139.34 139.39 664,327 -1.54(-1.10%)
Sep 28, 2020 138.63 141.65 137.83 140.94 790,630 +3.66(+2.66%)
Sep 25, 2020 134.45 138.19 134.38 137.28 847,408 +2.48(+1.84%)
Sep 24, 2020 132.78 136.75 130.89 134.80 1,214,528 +0.24(+0.18%)
Sep 23, 2020 138.34 138.69 134.42 134.56 673,637 -3.36(-2.44%)
Sep 22, 2020 136.89 140.08 134.53 137.92 1,354,915 +1.54(+1.13%)
Sep 21, 2020 138.75 139.43 135.62 136.38 930,377 -5.01(-3.54%)
Sep 18, 2020 141.84 143.31 140.15 141.38 780,473 -0.81(-0.57%)
Sep 17, 2020 140.17 142.37 139.66 142.19 686,423 +0.34(+0.24%)
Sep 16, 2020 144.05 144.12 141.54 141.85 558,979 -2.05(-1.43%)
Sep 15, 2020 144.85 145.31 143.57 143.91 541,632 -0.39(-0.27%)
Sep 14, 2020 143.93 145.78 143.22 144.30 856,710 +2.50(+1.76%)
Sep 11, 2020 141.70 142.48 140.42 141.81 538,309 +0.94(+0.67%)
Sep 10, 2020 141.86 142.84 140.45 140.86 456,477 -0.72(-0.51%)
Sep 09, 2020 140.00 142.81 140.00 141.59 780,415 +2.40(+1.73%)
Sep 08, 2020 140.03 141.90 138.37 139.18 1,305,938 -1.85(-1.31%)
Sep 04, 2020 143.00 143.11 138.29 141.04 642,199 -1.31(-0.92%)
Sep 03, 2020 144.94 145.44 141.55 142.35 644,356 -2.68(-1.85%)
Sep 02, 2020 143.50 146.37 142.68 145.03 692,837 +1.57(+1.09%)
Sep 01, 2020 142.90 144.73 141.66 143.46 691,989 +0.07(+0.05%)
Aug 31, 2020 141.97 145.62 138.98 143.39 1,354,056 +1.41(+1.00%)
Aug 28, 2020 142.53 142.72 140.47 141.97 666,727 +0.05(+0.03%)
Aug 27, 2020 143.97 143.97 141.76 141.93 515,843 -1.62(-1.13%)
Aug 26, 2020 142.89 144.55 142.60 143.54 627,534 +0.39(+0.27%)
Aug 25, 2020 144.26 144.26 141.23 143.16 572,544 -0.99(-0.69%)
Aug 24, 2020 144.00 144.91 141.74 144.15 693,897 +0.94(+0.66%)
Aug 21, 2020 144.06 145.23 142.71 143.20 759,934 -1.22(-0.84%)
Aug 20, 2020 146.13 146.79 144.07 144.42 1,177,549 -3.09(-2.10%)
Aug 19, 2020 149.68 150.29 145.79 147.51 1,405,681 -1.87(-1.25%)
Aug 18, 2020 156.40 156.40 146.50 149.38 2,794,653 +1.70(+1.15%)
Aug 17, 2020 146.84 148.13 145.84 147.69 2,226,860 +2.15(+1.48%)
Aug 14, 2020 142.28 146.14 142.28 145.54 1,232,182 +2.45(+1.71%)
Aug 13, 2020 141.70 143.90 141.08 143.09 748,178 +1.57(+1.11%)
Aug 12, 2020 140.88 143.10 140.76 141.52 742,903 +2.15(+1.54%)
Aug 11, 2020 142.18 142.59 139.24 139.38 833,715 -1.27(-0.90%)
Aug 10, 2020 139.89 141.47 139.39 140.64 649,067 +1.24(+0.89%)
Aug 07, 2020 138.43 140.54 138.31 139.40 1,552,791 +0.13(+0.09%)
Aug 06, 2020 138.47 140.16 138.15 139.28 432,117 +0.10(+0.07%)
Aug 05, 2020 140.56 141.40 138.64 139.18 933,868 -0.98(-0.70%)
Aug 04, 2020 139.59 140.29 137.92 140.16 436,089 +0.22(+0.16%)
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.