Advance Auto Parts Inc (NY: AAP )

55.93 +0.86 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 53.87 55.23 53.26 55.07 2,090,105 +0.25(+0.46%)
Sep 27, 2023 55.06 55.87 54.50 54.82 1,714,766 -0.13(-0.24%)
Sep 26, 2023 56.47 56.47 54.94 54.95 2,108,555 -1.97(-3.46%)
Sep 25, 2023 57.34 57.20 56.70 56.92 1,622,326 -0.68(-1.18%)
Sep 22, 2023 58.64 58.89 57.17 57.60 1,566,236 -0.64(-1.10%)
Sep 21, 2023 59.71 59.85 58.04 58.24 1,752,937 -1.88(-3.13%)
Sep 20, 2023 60.11 61.36 59.54 60.12 1,897,403 +0.46(+0.77%)
Sep 19, 2023 58.01 60.04 57.97 59.66 1,900,307 +1.50(+2.58%)
Sep 18, 2023 59.48 59.48 57.52 58.16 2,042,925 -1.66(-2.77%)
Sep 15, 2023 61.01 61.10 58.86 59.82 4,467,278 +0.20(+0.34%)
Sep 14, 2023 58.47 59.66 58.20 59.62 2,429,766 +1.69(+2.92%)
Sep 13, 2023 57.46 58.31 56.40 57.93 3,406,396 +0.47(+0.82%)
Sep 12, 2023 60.59 61.48 57.46 57.46 5,581,883 -5.08(-8.12%)
Sep 11, 2023 64.78 65.01 62.44 62.54 1,871,536 -2.07(-3.20%)
Sep 08, 2023 63.07 65.04 62.82 64.61 1,755,735 +1.22(+1.92%)
Sep 07, 2023 66.45 66.62 63.26 63.39 2,933,268 -3.61(-5.39%)
Sep 06, 2023 67.19 68.00 66.51 67.00 2,026,721 -0.56(-0.83%)
Sep 05, 2023 67.18 69.31 66.77 67.56 1,873,445 -0.09(-0.13%)
Sep 01, 2023 69.20 69.38 67.22 67.65 1,966,504 -1.17(-1.70%)
Aug 31, 2023 67.99 69.76 67.83 68.82 5,760,587 +0.72(+1.06%)
Aug 30, 2023 66.83 68.15 66.19 68.10 1,646,468 +1.16(+1.73%)
Aug 29, 2023 65.70 67.17 65.10 66.94 1,895,074 +1.31(+2.00%)
Aug 28, 2023 64.05 65.99 64.01 65.63 2,408,490 +1.55(+2.42%)
Aug 25, 2023 67.64 67.72 63.09 64.08 5,347,314 -3.83(-5.64%)
Aug 24, 2023 69.55 71.39 67.85 67.91 17,980,632 -1.53(-2.20%)
Aug 23, 2023 67.49 71.49 66.33 69.44 6,086,421 +2.10(+3.12%)
Aug 22, 2023 67.00 68.07 66.56 67.34 3,538,318 -0.86(-1.26%)
Aug 21, 2023 69.68 69.99 67.26 68.20 2,497,373 -1.63(-2.33%)
Aug 18, 2023 69.00 70.94 68.68 69.83 1,921,947 +0.37(+0.53%)
Aug 17, 2023 70.25 70.92 69.39 69.46 1,462,048 -0.41(-0.59%)
Aug 16, 2023 70.00 70.68 69.83 69.87 1,431,869 +0.14(+0.20%)
Aug 15, 2023 70.81 71.17 69.40 69.73 1,282,061 -1.38(-1.94%)
Aug 14, 2023 71.60 72.00 69.80 71.11 3,057,189 -1.17(-1.62%)
Aug 11, 2023 70.87 72.55 70.63 72.28 1,183,824 +0.75(+1.05%)
Aug 10, 2023 71.56 73.06 71.06 71.53 1,750,753 +0.33(+0.46%)
Aug 09, 2023 70.31 72.00 70.25 71.20 1,158,818 +0.64(+0.91%)
Aug 08, 2023 70.15 71.18 69.33 70.56 1,563,734 -0.74(-1.04%)
Aug 07, 2023 71.10 71.80 70.28 71.30 1,634,388 +0.29(+0.41%)
Aug 04, 2023 71.99 72.02 70.60 71.01 1,294,641 -1.02(-1.42%)
Aug 03, 2023 70.13 72.05 69.06 72.03 2,782,519 +2.39(+3.43%)
Aug 02, 2023 72.88 73.06 69.58 69.64 2,765,837 -4.08(-5.53%)
Aug 01, 2023 73.92 74.25 72.92 73.72 1,583,452 -0.67(-0.90%)
Jul 31, 2023 73.57 74.70 73.57 74.39 1,720,106 +1.22(+1.67%)
Jul 28, 2023 73.73 74.20 72.97 73.17 1,691,638 +0.53(+0.73%)
Jul 27, 2023 73.25 74.49 72.25 72.64 2,305,301 -0.45(-0.62%)
Jul 26, 2023 71.50 73.43 71.42 73.09 1,841,868 +1.54(+2.15%)
Jul 25, 2023 72.90 72.93 71.09 71.55 1,490,799 -1.21(-1.66%)
Jul 24, 2023 70.80 72.89 70.80 72.76 2,285,015 +2.03(+2.87%)
Jul 21, 2023 70.25 70.92 69.20 70.73 1,555,302 +0.72(+1.03%)
Jul 20, 2023 71.75 71.76 69.98 70.01 2,467,413 -2.43(-3.35%)
Jul 19, 2023 70.26 72.52 69.98 72.44 2,773,661 +3.13(+4.52%)
Jul 18, 2023 69.88 71.20 68.96 69.31 1,815,132 -0.17(-0.24%)
Jul 17, 2023 70.67 70.71 68.86 69.48 2,062,190 -1.16(-1.64%)
Jul 14, 2023 70.59 71.03 69.05 70.64 2,386,390 -0.02(-0.03%)
Jul 13, 2023 70.65 71.08 69.85 70.66 1,959,978 +0.16(+0.23%)
Jul 12, 2023 71.01 71.30 70.23 70.50 2,709,120 +0.63(+0.90%)
Jul 11, 2023 68.92 70.59 68.92 69.87 1,932,173 +1.32(+1.92%)
Jul 10, 2023 66.91 69.79 66.66 68.56 2,992,225 -0.58(-0.84%)
Jul 07, 2023 69.55 70.05 68.54 69.13 2,791,793 -0.58(-0.83%)
Jul 06, 2023 70.09 70.38 68.63 69.71 2,324,032 -1.20(-1.69%)
Jul 05, 2023 70.69 71.04 69.06 70.91 2,220,228 +0.21(+0.30%)
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.