Advance Auto Parts, Inc. (AAP)
NYSE: AAP · Real-Time Price · USD
41.43
+1.95 (4.94%)
Sep 13, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 40.00 | 41.51 | 39.85 | 41.43 | 41.43 | 4.94% | 2,863,013 |
| Sep 12, 2024 | 38.79 | 39.52 | 38.31 | 39.48 | 39.48 | 1.83% | 1,713,572 |
| Sep 11, 2024 | 38.50 | 38.90 | 37.51 | 38.77 | 38.77 | 0.62% | 3,158,355 |
| Sep 10, 2024 | 38.59 | 39.47 | 38.11 | 38.53 | 38.53 | -0.49% | 2,633,046 |
| Sep 9, 2024 | 39.75 | 40.37 | 38.62 | 38.72 | 38.72 | -2.62% | 3,268,515 |
| Sep 6, 2024 | 40.37 | 41.19 | 39.53 | 39.76 | 39.76 | -1.73% | 4,033,933 |
| Sep 5, 2024 | 42.50 | 42.67 | 40.31 | 40.46 | 40.46 | -4.62% | 3,700,323 |
| Sep 4, 2024 | 43.56 | 43.73 | 41.94 | 42.42 | 42.42 | -2.97% | 3,112,867 |
| Sep 3, 2024 | 44.50 | 45.20 | 43.70 | 43.72 | 43.72 | -3.51% | 2,566,558 |
| Aug 30, 2024 | 46.46 | 46.62 | 44.90 | 45.31 | 45.31 | -1.82% | 3,065,454 |
| Aug 29, 2024 | 46.75 | 46.85 | 45.80 | 46.15 | 46.15 | -1.05% | 2,658,277 |
| Aug 28, 2024 | 47.38 | 48.30 | 46.48 | 46.64 | 46.64 | -2.53% | 2,826,009 |
| Aug 27, 2024 | 49.00 | 49.05 | 47.77 | 47.85 | 47.85 | -2.57% | 3,226,379 |
| Aug 26, 2024 | 49.71 | 49.83 | 48.36 | 49.11 | 49.11 | -0.08% | 3,511,372 |
| Aug 23, 2024 | 51.30 | 51.49 | 47.97 | 49.15 | 49.15 | -3.82% | 6,659,296 |
| Aug 22, 2024 | 48.40 | 53.89 | 48.29 | 51.10 | 51.10 | -17.47% | 13,812,113 |
| Aug 21, 2024 | 61.48 | 61.97 | 60.81 | 61.92 | 61.92 | 1.83% | 1,875,756 |
| Aug 20, 2024 | 60.85 | 61.18 | 60.28 | 60.81 | 60.81 | -0.15% | 967,372 |
| Aug 19, 2024 | 62.19 | 62.22 | 60.52 | 60.90 | 60.90 | -2.07% | 1,295,037 |
| Aug 16, 2024 | 62.27 | 62.80 | 61.74 | 62.19 | 62.19 | -0.32% | 995,805 |
| Aug 15, 2024 | 62.12 | 63.12 | 61.43 | 62.39 | 62.39 | 3.12% | 1,252,952 |
| Aug 14, 2024 | 60.65 | 61.37 | 60.00 | 60.50 | 60.50 | 0.52% | 828,337 |
| Aug 13, 2024 | 58.35 | 60.46 | 58.12 | 60.19 | 60.19 | 3.67% | 885,407 |
| Aug 12, 2024 | 60.57 | 60.57 | 57.81 | 58.06 | 58.06 | -3.57% | 1,271,791 |
| Aug 9, 2024 | 61.33 | 61.33 | 59.92 | 60.21 | 60.21 | -1.17% | 867,538 |
| Aug 8, 2024 | 59.10 | 61.10 | 59.00 | 60.92 | 60.92 | 3.27% | 1,252,008 |
| Aug 7, 2024 | 59.14 | 60.58 | 58.59 | 58.99 | 58.99 | 1.32% | 1,296,046 |
| Aug 6, 2024 | 58.36 | 59.53 | 57.48 | 58.22 | 58.22 | -1.09% | 1,052,329 |
| Aug 5, 2024 | 58.35 | 59.58 | 57.02 | 58.86 | 58.86 | -3.59% | 1,453,234 |
| Aug 2, 2024 | 61.08 | 61.53 | 58.85 | 61.05 | 61.05 | -1.74% | 1,211,514 |
| Aug 1, 2024 | 63.63 | 63.68 | 60.79 | 62.13 | 62.13 | -1.89% | 932,771 |
| Jul 31, 2024 | 63.14 | 64.58 | 62.81 | 63.33 | 63.33 | 0.38% | 1,077,810 |
| Jul 30, 2024 | 61.06 | 63.30 | 60.78 | 63.09 | 63.09 | 3.44% | 1,343,010 |
| Jul 29, 2024 | 61.00 | 61.72 | 60.60 | 60.99 | 60.99 | 0.38% | 1,405,652 |
| Jul 26, 2024 | 60.78 | 61.71 | 60.33 | 60.76 | 60.76 | 0.98% | 1,412,452 |
| Jul 25, 2024 | 58.84 | 61.44 | 58.84 | 60.17 | 60.17 | 2.09% | 1,651,552 |
| Jul 24, 2024 | 59.50 | 60.22 | 58.45 | 58.94 | 58.94 | -1.17% | 1,294,758 |
| Jul 23, 2024 | 58.66 | 59.84 | 58.33 | 59.64 | 59.64 | -0.18% | 1,239,087 |
| Jul 22, 2024 | 59.68 | 60.04 | 58.77 | 59.75 | 59.75 | 0.22% | 1,191,554 |
| Jul 19, 2024 | 61.20 | 61.35 | 59.35 | 59.62 | 59.62 | -2.68% | 1,269,463 |
| Jul 18, 2024 | 63.93 | 64.84 | 61.21 | 61.26 | 61.26 | -4.93% | 1,301,864 |
| Jul 17, 2024 | 63.03 | 64.92 | 62.21 | 64.44 | 64.44 | 1.23% | 1,410,059 |
| Jul 16, 2024 | 62.86 | 64.11 | 62.30 | 63.66 | 63.66 | 1.99% | 1,028,517 |
| Jul 15, 2024 | 62.60 | 63.62 | 61.80 | 62.42 | 62.42 | -0.79% | 1,110,255 |
| Jul 12, 2024 | 61.92 | 63.98 | 61.55 | 62.92 | 62.92 | 1.93% | 1,594,892 |
| Jul 11, 2024 | 59.92 | 62.12 | 59.42 | 61.73 | 61.49 | 5.09% | 1,501,706 |
| Jul 10, 2024 | 58.85 | 58.88 | 58.17 | 58.74 | 58.51 | 1.43% | 916,153 |
| Jul 9, 2024 | 59.04 | 59.13 | 57.83 | 57.91 | 57.68 | -2.34% | 1,222,518 |
| Jul 8, 2024 | 59.33 | 59.99 | 58.40 | 59.30 | 59.07 | 0.99% | 1,335,750 |
| Jul 5, 2024 | 59.72 | 59.92 | 58.01 | 58.72 | 58.49 | -1.90% | 1,753,275 |
| Jul 3, 2024 | 60.79 | 61.13 | 59.66 | 59.86 | 59.62 | -1.22% | 843,724 |
| Jul 2, 2024 | 59.26 | 60.73 | 58.98 | 60.60 | 60.36 | 1.49% | 1,650,818 |
| Jul 1, 2024 | 62.58 | 62.82 | 59.45 | 59.71 | 59.47 | -5.72% | 1,767,572 |
| Jun 28, 2024 | 62.86 | 63.46 | 61.97 | 63.33 | 63.08 | 1.00% | 1,351,060 |
| Jun 27, 2024 | 61.82 | 63.37 | 61.27 | 62.70 | 62.45 | 1.47% | 1,116,618 |
| Jun 26, 2024 | 63.08 | 63.50 | 61.72 | 61.79 | 61.55 | -2.98% | 977,155 |
| Jun 25, 2024 | 65.05 | 65.19 | 63.40 | 63.69 | 63.44 | -2.47% | 1,212,189 |
| Jun 24, 2024 | 65.67 | 66.08 | 64.98 | 65.30 | 65.04 | -0.70% | 1,482,754 |
| Jun 21, 2024 | 66.12 | 67.03 | 65.15 | 65.76 | 65.50 | -0.57% | 2,079,743 |
| Jun 20, 2024 | 63.91 | 66.39 | 63.83 | 66.14 | 65.88 | 2.89% | 1,454,709 |
| Jun 18, 2024 | 64.09 | 65.16 | 64.09 | 64.28 | 64.03 | 0.17% | 1,018,689 |
| Jun 17, 2024 | 63.10 | 65.15 | 62.57 | 64.17 | 63.92 | 1.18% | 1,661,319 |
| Jun 14, 2024 | 63.27 | 63.62 | 60.80 | 63.42 | 63.17 | -0.80% | 1,885,658 |
| Jun 13, 2024 | 64.55 | 65.47 | 62.85 | 63.93 | 63.68 | -1.54% | 1,647,783 |
| Jun 12, 2024 | 64.78 | 66.40 | 64.53 | 64.93 | 64.67 | 1.87% | 1,158,732 |
| Jun 11, 2024 | 63.24 | 63.92 | 62.44 | 63.74 | 63.49 | 0.87% | 1,070,379 |
| Jun 10, 2024 | 64.18 | 64.32 | 62.93 | 63.19 | 62.94 | -2.15% | 1,816,562 |
| Jun 7, 2024 | 63.80 | 64.96 | 63.55 | 64.58 | 64.32 | 0.03% | 1,071,911 |
| Jun 6, 2024 | 65.68 | 65.87 | 64.13 | 64.56 | 64.30 | -1.09% | 1,031,470 |
| Jun 5, 2024 | 65.75 | 66.18 | 63.81 | 65.27 | 65.01 | 0.09% | 1,579,622 |
| Jun 4, 2024 | 67.00 | 67.00 | 64.51 | 65.21 | 64.95 | -3.28% | 1,264,899 |
| Jun 3, 2024 | 70.38 | 71.09 | 66.28 | 67.42 | 67.15 | -4.56% | 1,654,860 |
| May 31, 2024 | 67.89 | 70.67 | 67.63 | 70.64 | 70.36 | 5.50% | 2,808,063 |
| May 30, 2024 | 62.51 | 67.51 | 62.50 | 66.96 | 66.70 | 7.17% | 3,675,766 |
| May 29, 2024 | 64.32 | 67.86 | 60.61 | 62.48 | 62.23 | -10.97% | 7,799,434 |
| May 28, 2024 | 69.89 | 71.62 | 69.75 | 70.18 | 69.90 | 0.88% | 2,559,627 |
| May 24, 2024 | 69.90 | 70.59 | 69.35 | 69.57 | 69.30 | 0.22% | 1,246,992 |
| May 23, 2024 | 70.12 | 70.12 | 68.72 | 69.42 | 69.15 | -1.17% | 1,650,336 |
| May 22, 2024 | 70.52 | 71.32 | 69.86 | 70.24 | 69.96 | -0.68% | 1,003,523 |
| May 21, 2024 | 72.65 | 73.16 | 69.93 | 70.72 | 70.44 | -2.66% | 1,952,671 |
| May 20, 2024 | 74.47 | 74.59 | 72.33 | 72.65 | 72.36 | -2.55% | 1,442,841 |
| May 17, 2024 | 73.44 | 74.72 | 73.04 | 74.55 | 74.26 | 0.81% | 1,041,560 |
| May 16, 2024 | 74.12 | 75.89 | 73.34 | 73.95 | 73.66 | -2.52% | 1,715,202 |
| May 15, 2024 | 76.37 | 77.13 | 75.45 | 75.86 | 75.56 | 0.29% | 1,274,598 |
| May 14, 2024 | 76.38 | 76.90 | 74.84 | 75.64 | 75.34 | 0.45% | 1,127,549 |
| May 13, 2024 | 75.57 | 77.49 | 75.21 | 75.30 | 75.00 | 0.36% | 1,400,219 |
| May 10, 2024 | 76.15 | 76.40 | 74.51 | 75.03 | 74.73 | -0.81% | 607,310 |
| May 9, 2024 | 74.54 | 75.82 | 74.00 | 75.64 | 75.34 | 1.15% | 766,643 |
| May 8, 2024 | 73.59 | 75.32 | 73.30 | 74.78 | 74.48 | 0.36% | 584,357 |
| May 7, 2024 | 74.30 | 75.54 | 73.84 | 74.51 | 74.22 | 0.88% | 725,079 |
| May 6, 2024 | 76.83 | 77.09 | 73.69 | 73.86 | 73.57 | -3.21% | 1,361,337 |
| May 3, 2024 | 75.85 | 77.39 | 75.71 | 76.31 | 76.01 | 1.86% | 790,211 |
| May 2, 2024 | 73.95 | 75.01 | 73.00 | 74.92 | 74.62 | 2.59% | 610,424 |
| May 1, 2024 | 72.78 | 74.21 | 72.74 | 73.03 | 72.74 | 0.07% | 1,293,007 |
| Apr 30, 2024 | 74.74 | 75.96 | 72.77 | 72.98 | 72.69 | -3.24% | 1,749,453 |
| Apr 29, 2024 | 75.27 | 76.14 | 73.94 | 75.42 | 75.12 | 0.37% | 1,221,826 |
| Apr 26, 2024 | 74.82 | 75.95 | 74.15 | 75.14 | 74.84 | 0.58% | 721,695 |
| Apr 25, 2024 | 74.74 | 74.86 | 71.82 | 74.71 | 74.41 | -2.38% | 1,434,276 |
| Apr 24, 2024 | 77.37 | 77.60 | 75.82 | 76.53 | 76.23 | -1.88% | 895,081 |
| Apr 23, 2024 | 77.44 | 78.09 | 75.87 | 78.00 | 77.69 | 1.01% | 1,267,613 |