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 (%)
Jun 30, 2021 191.00 192.28 189.08 190.00 614,971 -0.15(-0.08%)
Jun 29, 2021 189.87 191.87 189.21 190.15 620,338 +0.73(+0.39%)
Jun 28, 2021 189.01 189.49 187.32 189.42 591,715 +0.07(+0.04%)
Jun 25, 2021 187.25 190.30 187.09 189.34 728,828 +3.21(+1.73%)
Jun 24, 2021 185.90 186.93 184.74 186.13 569,318 +0.23(+0.12%)
Jun 23, 2021 185.24 186.84 184.96 185.90 755,178 +0.62(+0.34%)
Jun 22, 2021 184.37 186.20 182.85 185.28 484,095 +1.45(+0.79%)
Jun 21, 2021 181.07 184.53 180.39 183.82 638,948 +4.76(+2.66%)
Jun 18, 2021 177.57 179.92 177.27 179.06 1,086,525 -0.98(-0.54%)
Jun 17, 2021 182.78 182.98 178.97 180.04 1,317,923 -1.42(-0.78%)
Jun 16, 2021 184.57 185.00 181.28 181.46 894,004 -3.45(-1.86%)
Jun 15, 2021 183.60 184.94 182.52 184.91 1,233,109 +1.91(+1.04%)
Jun 14, 2021 183.43 185.16 182.38 183.00 861,545 -0.78(-0.43%)
Jun 11, 2021 180.94 184.81 180.75 183.78 882,123 +3.31(+1.83%)
Jun 10, 2021 181.88 182.43 178.86 180.47 1,004,754 -1.09(-0.60%)
Jun 09, 2021 182.00 183.25 180.31 181.56 945,499 -0.77(-0.42%)
Jun 08, 2021 178.19 183.14 178.19 182.34 1,416,996 +4.48(+2.52%)
Jun 07, 2021 178.55 179.95 176.30 177.86 1,206,514 +0.23(+0.13%)
Jun 04, 2021 176.52 177.90 173.97 177.63 739,936 +1.49(+0.85%)
Jun 03, 2021 175.81 177.66 174.12 176.13 996,532 -0.18(-0.10%)
Jun 02, 2021 180.40 182.46 176.04 176.31 1,742,134 -3.06(-1.71%)
Jun 01, 2021 176.47 180.01 175.17 179.37 2,044,563 +4.53(+2.59%)
May 28, 2021 174.68 176.42 173.83 174.84 762,393 +1.00(+0.58%)
May 27, 2021 174.95 175.34 172.78 173.83 1,097,810 -0.34(-0.20%)
May 26, 2021 173.74 174.64 172.71 174.17 777,097 +0.93(+0.54%)
May 25, 2021 176.44 176.87 172.47 173.24 1,244,093 -2.44(-1.39%)
May 24, 2021 179.62 179.63 175.55 175.68 1,177,998 -3.95(-2.20%)
May 21, 2021 182.01 182.92 178.94 179.64 767,487 -1.85(-1.02%)
May 20, 2021 179.41 182.44 177.95 181.49 1,064,072 +2.18(+1.22%)
May 19, 2021 183.41 183.99 176.62 179.30 2,141,280 -5.03(-2.73%)
May 18, 2021 188.56 188.75 184.29 184.34 869,078 -4.18(-2.22%)
May 17, 2021 187.90 188.69 186.15 188.52 895,605 +1.63(+0.87%)
May 14, 2021 189.61 190.25 185.35 186.89 654,085 -1.56(-0.83%)
May 13, 2021 185.47 188.91 183.95 188.44 520,142 +2.50(+1.34%)
May 12, 2021 188.68 189.75 185.47 185.95 798,158 -2.23(-1.19%)
May 11, 2021 191.61 191.62 185.99 188.18 804,340 -4.04(-2.10%)
May 10, 2021 188.73 193.68 188.73 192.21 1,084,812 +3.80(+2.01%)
May 07, 2021 186.97 188.89 186.95 188.42 425,993 +0.29(+0.15%)
May 06, 2021 188.16 188.80 186.21 188.13 557,416 +1.24(+0.67%)
May 05, 2021 188.09 188.74 184.90 186.89 903,267 -1.23(-0.66%)
May 04, 2021 188.91 189.09 186.11 188.12 775,374 +2.11(+1.13%)
May 03, 2021 185.53 187.64 185.53 186.01 847,162 +1.57(+0.85%)
Apr 30, 2021 184.20 186.57 183.48 184.45 590,997 -0.48(-0.26%)
Apr 29, 2021 184.30 185.71 182.63 184.93 814,234 +2.81(+1.54%)
Apr 28, 2021 181.51 183.63 180.73 182.12 560,712 +0.32(+0.18%)
Apr 27, 2021 182.97 183.53 181.59 181.79 627,650 +0.13(+0.07%)
Apr 26, 2021 183.44 183.83 180.91 181.66 540,154 -2.41(-1.31%)
Apr 23, 2021 185.20 185.58 181.78 184.07 563,867 -0.51(-0.27%)
Apr 22, 2021 183.38 185.33 181.67 184.57 1,066,921 +0.40(+0.22%)
Apr 21, 2021 179.18 186.64 179.18 184.18 1,324,956 +5.49(+3.07%)
Apr 20, 2021 182.46 182.94 175.92 178.69 1,923,890 +1.26(+0.71%)
Apr 19, 2021 178.39 180.77 177.25 177.42 943,295 -0.35(-0.20%)
Apr 16, 2021 176.26 178.00 175.59 177.78 735,110 +3.19(+1.83%)
Apr 15, 2021 173.51 175.27 173.32 174.59 661,205 +1.56(+0.90%)
Apr 14, 2021 172.75 174.61 172.41 173.03 831,183 +0.33(+0.19%)
Apr 13, 2021 173.95 174.08 170.88 172.70 686,144 -0.60(-0.35%)
Apr 12, 2021 169.60 173.73 169.60 173.30 665,958 +3.77(+2.22%)
Apr 09, 2021 167.86 169.98 167.01 169.53 901,796 +3.20(+1.92%)
Apr 08, 2021 168.68 168.68 165.50 166.33 592,771 -1.95(-1.16%)
Apr 07, 2021 170.01 170.23 166.84 168.28 482,010 -0.95(-0.56%)
Apr 06, 2021 167.03 169.99 166.50 169.23 978,242 +0.39(+0.23%)
Apr 05, 2021 172.78 173.06 167.97 168.84 1,083,308 -2.52(-1.47%)
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.