Skip to main content

Advance Auto Parts Inc (NY: AAP )

54.09 +3.30 (+6.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 50.99 54.09 50.64 54.09 2,211,584 +3.30(+6.50%)
Nov 30, 2023 51.87 51.97 50.20 50.79 1,639,899 -0.79(-1.53%)
Nov 29, 2023 51.90 53.13 50.81 51.58 1,471,136 -0.06(-0.12%)
Nov 28, 2023 50.86 51.76 50.55 51.64 1,421,965 +0.63(+1.24%)
Nov 27, 2023 52.84 52.97 51.00 51.01 1,872,028 -2.07(-3.90%)
Nov 24, 2023 52.33 53.34 52.12 53.08 839,094 +0.49(+0.93%)
Nov 22, 2023 51.46 52.77 50.69 52.59 1,580,945 +1.60(+3.14%)
Nov 21, 2023 52.45 52.59 50.61 50.99 1,823,465 -2.03(-3.83%)
Nov 20, 2023 50.70 53.40 49.90 53.02 2,203,296 +2.69(+5.34%)
Nov 17, 2023 54.00 54.27 49.03 50.33 5,564,480 -3.09(-5.78%)
Nov 16, 2023 53.61 54.42 50.53 53.42 5,114,486 -2.25(-4.04%)
Nov 15, 2023 54.80 60.79 52.77 55.67 8,462,306 -2.73(-4.67%)
Nov 14, 2023 58.00 60.51 57.45 58.40 2,653,375 +2.46(+4.40%)
Nov 13, 2023 55.66 56.64 55.52 55.94 1,716,706 -0.19(-0.34%)
Nov 10, 2023 56.42 56.94 55.21 56.13 1,577,832 -0.01(-0.02%)
Nov 09, 2023 57.77 57.88 55.88 56.14 1,659,693 -1.50(-2.60%)
Nov 08, 2023 58.19 58.63 57.52 57.64 995,916 -0.74(-1.27%)
Nov 07, 2023 56.43 58.84 56.02 58.38 1,641,332 +1.72(+3.04%)
Nov 06, 2023 57.06 58.18 56.56 56.66 1,710,402 -0.48(-0.84%)
Nov 03, 2023 54.01 57.25 53.50 57.14 2,598,658 +4.20(+7.93%)
Nov 02, 2023 52.09 53.20 51.76 52.94 1,236,311 +1.39(+2.70%)
Nov 01, 2023 52.23 52.23 50.95 51.55 1,234,996 -0.48(-0.92%)
Oct 31, 2023 51.47 52.73 50.92 52.03 1,291,812 +0.70(+1.36%)
Oct 30, 2023 50.13 51.58 50.13 51.33 1,490,180 +1.43(+2.87%)
Oct 27, 2023 50.99 51.27 49.71 49.90 1,235,545 -1.13(-2.21%)
Oct 26, 2023 49.99 51.34 49.61 51.03 1,751,802 +1.19(+2.39%)
Oct 25, 2023 48.01 49.87 47.73 49.84 1,889,412 +1.59(+3.30%)
Oct 24, 2023 48.70 49.80 47.99 48.25 1,719,963 -0.20(-0.41%)
Oct 23, 2023 50.67 50.83 48.23 48.45 2,529,347 -2.75(-5.37%)
Oct 20, 2023 51.10 52.19 51.01 51.20 1,355,635 -0.10(-0.19%)
Oct 19, 2023 52.89 53.56 51.04 51.30 1,750,701 -1.94(-3.64%)
Oct 18, 2023 54.32 54.50 53.22 53.24 1,213,788 -1.44(-2.63%)
Oct 17, 2023 53.17 55.24 53.01 54.68 1,662,835 +1.09(+2.03%)
Oct 16, 2023 51.38 53.82 51.14 53.59 2,041,412 +2.84(+5.60%)
Oct 13, 2023 49.90 50.78 49.28 50.75 1,403,502 +0.78(+1.56%)
Oct 12, 2023 51.10 51.49 49.46 49.97 1,594,468 -1.04(-2.04%)
Oct 11, 2023 52.02 52.33 50.67 51.01 1,496,351 -0.83(-1.59%)
Oct 10, 2023 51.49 52.58 51.31 51.84 2,148,027 +0.73(+1.42%)
Oct 09, 2023 51.31 51.62 49.90 51.11 2,020,648 -0.63(-1.21%)
Oct 06, 2023 51.97 53.15 51.53 51.74 1,789,790 -0.97(-1.83%)
Oct 05, 2023 51.56 53.35 50.78 52.70 2,132,783 +0.58(+1.11%)
Oct 04, 2023 53.27 53.63 51.70 52.12 1,786,758 -1.02(-1.91%)
Oct 03, 2023 53.32 54.19 52.66 53.14 2,402,478 -0.54(-1.00%)
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.