Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 175.95 177.71 175.10 176.11 756,871 +1.01(+0.58%)
May 27, 2021 176.22 176.62 174.04 175.10 1,089,857 -0.34(-0.20%)
May 26, 2021 175.01 175.91 173.97 175.44 771,467 +0.94(+0.54%)
May 25, 2021 177.73 178.16 173.72 174.50 1,235,081 -2.46(-1.39%)
May 24, 2021 180.93 180.94 176.84 176.97 1,169,465 -3.98(-2.20%)
May 21, 2021 183.34 184.25 180.25 180.95 761,928 -1.87(-1.02%)
May 20, 2021 180.72 183.77 179.25 182.81 1,056,364 +2.20(+1.22%)
May 19, 2021 184.74 185.33 177.91 180.61 2,125,768 -5.07(-2.73%)
May 18, 2021 189.93 190.12 185.63 185.68 862,782 -4.21(-2.22%)
May 17, 2021 189.27 190.06 187.51 189.90 889,118 +1.64(+0.87%)
May 14, 2021 190.99 191.64 186.70 188.25 649,347 -1.57(-0.83%)
May 13, 2021 186.82 190.29 185.29 189.82 516,374 +2.52(+1.34%)
May 12, 2021 190.05 191.13 186.82 187.31 792,376 -2.25(-1.18%)
May 11, 2021 193.00 193.01 187.34 189.55 798,514 -4.07(-2.10%)
May 10, 2021 190.11 195.09 190.11 193.62 1,076,954 +3.82(+2.01%)
May 07, 2021 188.34 190.27 188.32 189.79 422,907 +0.29(+0.15%)
May 06, 2021 189.53 190.17 187.56 189.50 553,378 +1.25(+0.67%)
May 05, 2021 189.46 190.12 186.25 188.25 896,723 -1.24(-0.66%)
May 04, 2021 190.29 190.47 187.47 189.50 769,758 +2.13(+1.13%)
May 03, 2021 186.89 189.01 186.89 187.37 841,025 +1.58(+0.85%)
Apr 30, 2021 185.54 187.93 184.82 185.79 586,715 -0.48(-0.26%)
Apr 29, 2021 185.64 187.07 183.96 186.28 808,336 +2.83(+1.54%)
Apr 28, 2021 182.83 184.97 182.05 183.44 556,650 +0.32(+0.18%)
Apr 27, 2021 184.31 184.86 182.91 183.12 623,103 +0.13(+0.07%)
Apr 26, 2021 184.78 185.17 182.23 182.99 536,241 -2.42(-1.31%)
Apr 23, 2021 186.55 186.93 183.11 185.41 559,782 -0.51(-0.27%)
Apr 22, 2021 184.72 186.68 183.00 185.92 1,059,192 +0.40(+0.22%)
Apr 21, 2021 180.49 188.00 180.49 185.52 1,315,358 +5.53(+3.07%)
Apr 20, 2021 183.79 184.27 177.21 179.99 1,909,954 +1.27(+0.71%)
Apr 19, 2021 179.69 182.09 178.54 178.72 936,462 -0.35(-0.20%)
Apr 16, 2021 177.55 179.30 176.87 179.07 729,785 +3.21(+1.83%)
Apr 15, 2021 174.77 176.55 174.59 175.86 656,416 +1.57(+0.90%)
Apr 14, 2021 174.01 175.89 173.67 174.29 825,162 +0.33(+0.19%)
Apr 13, 2021 175.22 175.35 172.13 173.96 681,174 -0.60(-0.35%)
Apr 12, 2021 170.84 175.00 170.84 174.56 661,133 +3.80(+2.22%)
Apr 09, 2021 169.08 171.22 168.23 170.76 895,264 +3.22(+1.92%)
Apr 08, 2021 169.91 169.91 166.71 167.54 588,477 -1.97(-1.16%)
Apr 07, 2021 171.25 171.47 168.05 169.51 478,519 -0.96(-0.56%)
Apr 06, 2021 168.25 171.23 167.71 170.47 971,155 +0.39(+0.23%)
Apr 05, 2021 174.04 174.32 169.20 170.08 1,075,461 -2.53(-1.47%)
Apr 01, 2021 170.10 173.38 168.54 172.61 893,001 +2.29(+1.35%)
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%)
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.