Skip to main content

Advance Auto Parts Inc (NY: AAP )

75.96 -2.04 (-2.62%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 77.44 78.08 75.87 78.00 1,267,560 +0.78(+1.01%)
Apr 22, 2024 79.21 79.41 76.56 77.22 2,041,633 -1.47(-1.87%)
Apr 19, 2024 77.11 78.79 76.54 78.69 1,732,239 +1.49(+1.93%)
Apr 18, 2024 75.04 77.34 74.46 77.20 2,123,228 +3.15(+4.25%)
Apr 17, 2024 72.78 74.50 72.25 74.05 1,773,854 +2.44(+3.41%)
Apr 16, 2024 69.30 71.93 68.82 71.61 1,593,335 +1.53(+2.18%)
Apr 15, 2024 72.10 72.49 69.97 70.08 1,402,544 -0.42(-0.60%)
Apr 12, 2024 74.11 74.75 70.38 70.50 1,580,573 -3.85(-5.18%)
Apr 11, 2024 77.99 77.99 73.67 74.35 1,836,121 -3.35(-4.31%)
Apr 10, 2024 76.25 77.95 75.33 77.70 1,206,222 -0.51(-0.65%)
Apr 09, 2024 77.96 79.59 77.77 78.21 1,212,568 +0.33(+0.42%)
Apr 08, 2024 77.25 78.62 77.13 77.88 1,230,502 +0.79(+1.02%)
Apr 05, 2024 78.86 79.70 76.53 77.09 1,644,113 -1.91(-2.42%)
Apr 04, 2024 84.58 85.03 78.92 79.01 2,148,472 -4.88(-5.82%)
Apr 03, 2024 83.39 84.36 83.16 83.89 1,388,017 +0.24(+0.29%)
Apr 02, 2024 84.19 85.31 83.13 83.65 1,320,544 -1.51(-1.77%)
Apr 01, 2024 86.09 86.19 84.62 85.16 1,190,380 +0.34(+0.40%)
Mar 28, 2024 85.27 86.03 84.76 84.82 1,464,543 -0.23(-0.27%)
Mar 27, 2024 84.61 85.65 84.50 85.05 2,271,539 +1.07(+1.27%)
Mar 26, 2024 84.08 84.84 83.60 83.98 1,703,623 +0.00(+0.00%)
Mar 25, 2024 86.43 87.08 83.60 83.98 2,201,731 -1.51(-1.76%)
Mar 22, 2024 85.80 86.28 84.75 85.48 1,584,642 -0.69(-0.80%)
Mar 21, 2024 85.80 88.28 85.09 86.17 2,678,828 +1.60(+1.90%)
Mar 20, 2024 84.90 85.08 83.48 84.57 1,526,752 +1.01(+1.20%)
Mar 19, 2024 83.93 85.08 82.70 83.56 2,769,677 -0.36(-0.43%)
Mar 18, 2024 81.81 84.18 80.74 83.92 2,185,165 +2.41(+2.96%)
Mar 15, 2024 78.67 81.63 78.67 81.51 5,317,275 +2.23(+2.82%)
Mar 14, 2024 79.75 79.88 77.56 79.27 2,582,798 -0.38(-0.48%)
Mar 13, 2024 78.16 80.69 77.62 79.65 3,548,471 +1.43(+1.82%)
Mar 12, 2024 77.25 79.99 76.75 78.23 4,536,501 +2.70(+3.58%)
Mar 11, 2024 72.54 75.77 70.22 75.53 3,807,484 +2.68(+3.68%)
Mar 08, 2024 73.67 74.90 72.40 72.85 1,676,666 -0.60(-0.81%)
Mar 07, 2024 71.81 73.75 71.81 73.44 1,827,365 +1.77(+2.48%)
Mar 06, 2024 73.02 73.12 70.07 71.67 1,617,954 -0.76(-1.05%)
Mar 05, 2024 69.32 72.49 69.29 72.43 2,282,401 +2.99(+4.31%)
Mar 04, 2024 68.06 69.72 67.89 69.44 2,578,085 +0.40(+0.58%)
Mar 01, 2024 67.34 69.29 65.87 69.04 1,943,838 +1.71(+2.55%)
Feb 29, 2024 68.90 69.70 65.50 67.32 2,665,345 +1.12(+1.69%)
Feb 28, 2024 65.52 69.25 63.63 66.21 7,539,508 +1.66(+2.58%)
Feb 27, 2024 61.83 64.60 61.36 64.54 2,986,948 +4.40(+7.31%)
Feb 26, 2024 60.68 62.84 59.99 60.15 2,044,179 -0.76(-1.24%)
Feb 23, 2024 60.13 61.85 60.13 60.90 1,685,217 +0.41(+0.68%)
Feb 22, 2024 60.87 61.68 60.11 60.50 1,915,258 -0.48(-0.78%)
Feb 21, 2024 60.88 62.09 60.24 60.97 1,439,426 -0.64(-1.04%)
Feb 20, 2024 64.22 64.86 61.55 61.61 1,919,212 -2.67(-4.16%)
Feb 16, 2024 64.16 66.45 63.73 64.28 1,782,137 -0.16(-0.25%)
Feb 15, 2024 63.48 64.68 63.48 64.44 1,246,570 +0.39(+0.61%)
Feb 14, 2024 64.70 64.79 63.05 64.05 1,124,650 -0.17(-0.26%)
Feb 13, 2024 64.11 64.88 62.24 64.22 1,614,519 -1.61(-2.45%)
Feb 12, 2024 63.79 66.26 63.73 65.84 1,276,550 +2.74(+4.34%)
Feb 09, 2024 63.80 64.30 62.86 63.10 1,905,016 -0.84(-1.31%)
Feb 08, 2024 64.60 65.07 63.59 63.93 1,217,777 -1.94(-2.95%)
Feb 07, 2024 66.19 66.55 64.99 65.88 1,090,242 -0.28(-0.42%)
Feb 06, 2024 64.74 66.50 64.35 66.16 761,459 +1.24(+1.90%)
Feb 05, 2024 66.74 66.80 63.43 64.92 1,548,509 -2.65(-3.92%)
Feb 02, 2024 68.26 68.63 67.28 67.57 1,350,620 -1.45(-2.09%)
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.