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 (%)
Mar 31, 2021 173.29 173.36 170.32 170.32 786,343 -2.39(-1.39%)
Mar 30, 2021 172.05 173.50 169.37 172.71 679,800 +0.94(+0.55%)
Mar 29, 2021 174.02 174.42 170.77 171.78 929,216 -2.10(-1.21%)
Mar 26, 2021 173.38 174.21 171.56 173.87 866,499 +1.55(+0.90%)
Mar 25, 2021 167.53 173.12 166.62 172.32 676,491 +3.64(+2.16%)
Mar 24, 2021 166.64 170.53 166.64 168.69 875,751 +2.04(+1.23%)
Mar 23, 2021 169.74 171.84 166.18 166.64 864,472 -3.21(-1.89%)
Mar 22, 2021 171.74 173.88 167.10 169.85 970,461 -2.79(-1.62%)
Mar 19, 2021 168.98 173.74 168.42 172.65 1,959,454 +2.11(+1.24%)
Mar 18, 2021 168.14 171.64 168.14 170.54 929,079 +1.88(+1.11%)
Mar 17, 2021 167.56 169.71 165.91 168.67 1,180,895 +2.64(+1.59%)
Mar 16, 2021 169.25 169.52 164.27 166.03 1,065,076 -2.39(-1.42%)
Mar 15, 2021 165.98 168.55 165.17 168.42 1,037,365 +1.96(+1.18%)
Mar 12, 2021 161.42 166.62 160.96 166.46 1,122,831 +5.51(+3.42%)
Mar 11, 2021 163.46 164.48 160.70 160.95 917,295 -2.50(-1.53%)
Mar 10, 2021 160.87 164.30 158.42 163.46 1,094,569 +3.05(+1.90%)
Mar 09, 2021 165.00 165.33 160.30 160.41 1,231,567 -3.20(-1.95%)
Mar 08, 2021 159.92 164.72 159.39 163.60 1,435,623 +4.62(+2.91%)
Mar 05, 2021 154.84 159.53 153.16 158.98 881,500 +5.53(+3.61%)
Mar 04, 2021 153.77 155.57 150.57 153.45 930,665 -0.27(-0.17%)
Mar 03, 2021 152.19 156.73 152.16 153.72 817,235 +0.92(+0.60%)
Mar 02, 2021 151.21 154.10 149.41 152.80 914,159 +2.02(+1.34%)
Mar 01, 2021 150.28 151.78 149.95 150.78 878,656 +2.14(+1.44%)
Feb 26, 2021 150.50 151.38 148.34 148.63 1,026,493 -0.30(-0.20%)
Feb 25, 2021 154.36 154.50 148.36 148.93 940,928 -5.08(-3.30%)
Feb 24, 2021 154.74 154.89 151.52 154.01 1,023,579 -0.04(-0.02%)
Feb 23, 2021 157.03 157.03 151.88 154.05 977,593 -1.40(-0.90%)
Feb 22, 2021 153.07 156.94 152.48 155.45 1,033,416 +1.59(+1.04%)
Feb 19, 2021 155.31 155.42 152.06 153.85 990,676 -1.45(-0.94%)
Feb 18, 2021 148.33 155.43 148.04 155.31 1,709,333 +5.31(+3.54%)
Feb 17, 2021 143.51 151.03 143.15 150.00 1,715,918 +5.85(+4.06%)
Feb 16, 2021 139.98 146.45 139.98 144.15 2,085,200 +2.50(+1.77%)
Feb 12, 2021 143.63 144.30 141.51 141.65 913,864 -1.53(-1.07%)
Feb 11, 2021 149.24 149.96 142.81 143.18 1,659,606 -6.86(-4.57%)
Feb 10, 2021 149.95 151.56 146.83 150.03 1,050,999 +1.10(+0.74%)
Feb 09, 2021 146.46 150.29 145.90 148.93 765,406 +2.07(+1.41%)
Feb 08, 2021 146.81 148.33 146.05 146.87 1,033,328 +1.08(+0.74%)
Feb 05, 2021 148.29 148.54 145.07 145.79 946,984 -1.11(-0.76%)
Feb 04, 2021 145.09 147.88 144.15 146.90 919,914 +2.97(+2.06%)
Feb 03, 2021 143.78 144.91 141.02 143.94 1,323,612 +1.11(+0.78%)
Feb 02, 2021 140.78 145.14 140.04 142.82 1,692,843 +2.88(+2.06%)
Feb 01, 2021 140.09 144.14 139.07 139.94 1,803,437 +1.70(+1.23%)
Jan 29, 2021 141.82 143.26 137.45 138.24 1,394,693 -3.89(-2.74%)
Jan 28, 2021 138.69 143.37 137.65 142.14 1,763,359 +5.01(+3.66%)
Jan 27, 2021 141.50 143.17 132.69 137.12 3,633,809 -8.99(-6.15%)
Jan 26, 2021 148.32 148.41 145.12 146.11 884,303 -1.88(-1.27%)
Jan 25, 2021 151.72 152.64 144.96 148.00 1,992,004 -3.80(-2.50%)
Jan 22, 2021 153.49 154.29 151.23 151.80 712,126 -2.71(-1.75%)
Jan 21, 2021 152.96 155.52 152.96 154.50 509,265 +1.39(+0.91%)
Jan 20, 2021 153.91 154.32 152.21 153.11 536,503 -0.70(-0.45%)
Jan 19, 2021 153.05 154.91 151.27 153.81 1,026,279 +0.63(+0.41%)
Jan 15, 2021 155.17 155.73 152.89 153.18 978,486 -3.32(-2.12%)
Jan 14, 2021 160.28 160.28 155.50 156.50 949,189 -2.72(-1.71%)
Jan 13, 2021 163.16 163.24 158.74 159.21 950,211 -4.55(-2.78%)
Jan 12, 2021 158.36 164.92 158.23 163.76 1,187,819 +5.24(+3.30%)
Jan 11, 2021 155.68 161.15 155.12 158.53 1,279,760 +0.89(+0.56%)
Jan 08, 2021 156.01 158.57 155.81 157.64 932,528 +2.22(+1.43%)
Jan 07, 2021 153.84 156.47 152.57 155.42 1,071,458 +1.32(+0.85%)
Jan 06, 2021 145.72 154.60 145.72 154.10 1,708,840 +8.42(+5.78%)
Jan 05, 2021 144.82 146.59 143.99 145.69 668,342 -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.