Advance Auto Parts Inc (NY: AAP )

69.46 +0.04 (+0.06%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 70.12 70.12 68.72 69.42 1,650,322 -0.82(-1.17%)
May 22, 2024 70.52 71.32 69.86 70.24 1,003,198 -0.48(-0.68%)
May 21, 2024 72.65 73.16 69.93 70.72 1,952,510 -1.93(-2.66%)
May 20, 2024 74.47 74.59 72.33 72.65 1,442,836 -1.90(-2.55%)
May 17, 2024 73.44 74.72 73.04 74.55 1,041,560 +0.60(+0.81%)
May 16, 2024 74.12 75.89 73.34 73.95 1,715,199 -1.91(-2.52%)
May 15, 2024 76.37 77.13 75.45 75.86 1,274,558 +0.22(+0.29%)
May 14, 2024 76.38 76.90 74.84 75.64 1,127,413 +0.34(+0.45%)
May 13, 2024 75.57 77.48 75.20 75.30 1,400,220 +0.27(+0.36%)
May 10, 2024 76.15 76.40 74.51 75.03 607,310 -0.61(-0.81%)
May 09, 2024 74.54 75.81 74.00 75.64 766,643 +0.86(+1.15%)
May 08, 2024 73.59 75.32 73.30 74.78 584,357 +0.27(+0.36%)
May 07, 2024 74.30 75.54 73.84 74.51 725,075 +0.65(+0.88%)
May 06, 2024 76.83 77.09 73.69 73.86 1,361,117 -2.45(-3.21%)
May 03, 2024 75.85 77.39 75.71 76.31 790,212 +1.39(+1.86%)
May 02, 2024 73.95 75.01 73.00 74.92 610,422 +1.89(+2.59%)
May 01, 2024 72.78 74.21 72.74 73.03 1,293,006 +0.05(+0.07%)
Apr 30, 2024 74.74 75.96 72.77 72.98 1,749,453 -2.44(-3.24%)
Apr 29, 2024 75.27 76.14 73.94 75.42 1,221,766 +0.28(+0.37%)
Apr 26, 2024 74.82 75.95 74.15 75.14 721,695 +0.43(+0.58%)
Apr 25, 2024 74.74 74.86 71.82 74.71 1,434,266 -1.82(-2.38%)
Apr 24, 2024 77.37 77.60 75.82 76.53 931,081 -1.47(-1.88%)
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%)
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.