Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 66.12 | 67.03 | 65.15 | 65.76 | 65.76 | 2,079,600 |
| 20 Jun 2024 | 63.91 | 66.39 | 63.83 | 66.14 | 66.14 | 1,454,700 |
| 18 Jun 2024 | 64.09 | 65.16 | 64.09 | 64.28 | 64.28 | 1,018,600 |
| 17 Jun 2024 | 63.10 | 65.15 | 62.57 | 64.17 | 64.17 | 1,661,300 |
| 14 Jun 2024 | 63.27 | 63.62 | 60.80 | 63.42 | 63.42 | 1,885,700 |
| 13 Jun 2024 | 64.55 | 65.47 | 62.85 | 63.93 | 63.93 | 1,647,800 |
| 12 Jun 2024 | 64.78 | 66.40 | 64.53 | 64.93 | 64.93 | 1,158,700 |
| 11 Jun 2024 | 63.24 | 63.92 | 62.44 | 63.74 | 63.74 | 1,070,400 |
| 10 Jun 2024 | 64.18 | 64.32 | 62.93 | 63.19 | 63.19 | 1,816,500 |
| 07 Jun 2024 | 63.80 | 64.96 | 63.55 | 64.58 | 64.58 | 1,071,900 |
| 06 Jun 2024 | 65.68 | 65.87 | 64.13 | 64.56 | 64.56 | 1,031,300 |
| 05 Jun 2024 | 65.75 | 66.18 | 63.81 | 65.27 | 65.27 | 1,579,600 |
| 04 Jun 2024 | 67.00 | 67.00 | 64.51 | 65.21 | 65.21 | 1,264,900 |
| 03 Jun 2024 | 70.38 | 71.09 | 66.28 | 67.42 | 67.42 | 1,654,800 |
| 31 May 2024 | 67.89 | 70.67 | 67.63 | 70.64 | 70.64 | 2,808,000 |
| 30 May 2024 | 62.51 | 67.51 | 62.50 | 66.96 | 66.96 | 3,675,800 |
| 29 May 2024 | 64.32 | 67.86 | 60.61 | 62.48 | 62.48 | 7,799,400 |
| 28 May 2024 | 69.89 | 71.62 | 69.75 | 70.18 | 70.18 | 2,559,600 |
| 24 May 2024 | 69.90 | 70.59 | 69.35 | 69.57 | 69.57 | 1,245,000 |
| 23 May 2024 | 70.12 | 70.12 | 68.72 | 69.42 | 69.42 | 1,650,300 |
| 22 May 2024 | 70.52 | 71.32 | 69.86 | 70.24 | 70.24 | 1,003,500 |
| 21 May 2024 | 72.65 | 73.16 | 69.93 | 70.72 | 70.72 | 1,952,500 |
| 20 May 2024 | 74.47 | 74.59 | 72.33 | 72.65 | 72.65 | 1,442,800 |
| 17 May 2024 | 73.44 | 74.72 | 73.04 | 74.55 | 74.55 | 1,041,600 |
| 16 May 2024 | 74.12 | 75.89 | 73.34 | 73.95 | 73.95 | 1,715,100 |
| 15 May 2024 | 76.37 | 77.13 | 75.45 | 75.86 | 75.86 | 1,274,600 |
| 14 May 2024 | 76.38 | 76.90 | 74.84 | 75.64 | 75.64 | 1,127,500 |
| 13 May 2024 | 75.57 | 77.49 | 75.21 | 75.30 | 75.30 | 1,400,200 |
| 10 May 2024 | 76.15 | 76.40 | 74.51 | 75.03 | 75.03 | 607,300 |
| 09 May 2024 | 74.54 | 75.82 | 74.00 | 75.64 | 75.64 | 766,600 |
| 08 May 2024 | 73.59 | 75.32 | 73.30 | 74.78 | 74.78 | 584,200 |
| 07 May 2024 | 74.30 | 75.54 | 73.84 | 74.51 | 74.51 | 725,100 |
| 06 May 2024 | 76.83 | 77.09 | 73.69 | 73.86 | 73.86 | 1,361,100 |
| 03 May 2024 | 75.85 | 77.39 | 75.71 | 76.31 | 76.31 | 790,100 |
| 02 May 2024 | 73.95 | 75.01 | 73.00 | 74.92 | 74.92 | 610,400 |
| 01 May 2024 | 72.78 | 74.21 | 72.74 | 73.03 | 73.03 | 1,293,000 |
| 30 Apr 2024 | 74.74 | 75.96 | 72.77 | 72.98 | 72.98 | 1,749,500 |
| 29 Apr 2024 | 75.27 | 76.14 | 73.94 | 75.42 | 75.42 | 1,221,800 |
| 26 Apr 2024 | 74.82 | 75.95 | 74.15 | 75.14 | 75.14 | 721,700 |
| 25 Apr 2024 | 74.74 | 74.86 | 71.82 | 74.71 | 74.71 | 1,434,300 |
| 24 Apr 2024 | 77.37 | 77.60 | 75.82 | 76.53 | 76.53 | 895,100 |
| 23 Apr 2024 | 77.44 | 78.08 | 75.87 | 78.00 | 78.00 | 1,267,500 |
| 22 Apr 2024 | 79.21 | 79.41 | 76.56 | 77.22 | 77.22 | 2,041,600 |
| 19 Apr 2024 | 77.11 | 78.79 | 76.54 | 78.69 | 78.69 | 1,732,200 |
| 18 Apr 2024 | 75.04 | 77.34 | 74.46 | 77.20 | 77.20 | 2,123,200 |
| 17 Apr 2024 | 72.78 | 74.50 | 72.25 | 74.05 | 74.05 | 1,773,800 |
| 16 Apr 2024 | 69.30 | 71.93 | 68.82 | 71.61 | 71.61 | 1,593,500 |
| 15 Apr 2024 | 72.10 | 72.49 | 69.97 | 70.08 | 70.08 | 1,402,500 |
| 12 Apr 2024 | 74.11 | 74.75 | 70.38 | 70.50 | 70.50 | 1,580,400 |
| 11 Apr 2024 | 77.99 | 77.99 | 73.67 | 74.35 | 74.35 | 1,836,100 |
| 11 Apr 2024 | 0.25 Dividend | |||||
| 10 Apr 2024 | 76.50 | 78.20 | 75.57 | 77.95 | 77.70 | 1,202,300 |
| 09 Apr 2024 | 78.21 | 79.85 | 78.02 | 78.46 | 78.21 | 1,208,700 |
| 08 Apr 2024 | 77.50 | 78.88 | 77.38 | 78.13 | 77.88 | 1,226,400 |
| 05 Apr 2024 | 79.11 | 79.96 | 76.78 | 77.34 | 77.09 | 1,638,700 |
| 04 Apr 2024 | 84.85 | 85.30 | 79.17 | 79.26 | 79.01 | 2,142,600 |
| 03 Apr 2024 | 83.66 | 84.64 | 83.43 | 84.16 | 83.89 | 1,383,500 |
| 02 Apr 2024 | 84.46 | 85.58 | 83.40 | 83.92 | 83.65 | 1,316,300 |
| 01 Apr 2024 | 86.37 | 86.47 | 84.90 | 85.43 | 85.16 | 1,186,600 |
| 28 Mar 2024 | 85.54 | 86.31 | 85.03 | 85.09 | 84.82 | 1,459,800 |
| 27 Mar 2024 | 84.88 | 85.93 | 84.77 | 85.32 | 85.05 | 2,264,200 |
| 26 Mar 2024 | 84.35 | 85.11 | 83.87 | 84.25 | 83.98 | 1,698,100 |
| 25 Mar 2024 | 86.71 | 87.36 | 83.87 | 84.25 | 83.98 | 2,194,600 |
| 22 Mar 2024 | 86.08 | 86.56 | 85.02 | 85.76 | 85.48 | 1,579,500 |
| 21 Mar 2024 | 86.08 | 88.56 | 85.37 | 86.45 | 86.17 | 2,671,400 |
| 20 Mar 2024 | 85.17 | 85.35 | 83.75 | 84.84 | 84.57 | 1,522,100 |
| 19 Mar 2024 | 84.20 | 85.35 | 82.97 | 83.83 | 83.56 | 2,761,200 |
| 18 Mar 2024 | 82.07 | 84.46 | 81.00 | 84.19 | 83.92 | 2,178,600 |
| 15 Mar 2024 | 78.92 | 81.89 | 78.92 | 81.77 | 81.51 | 5,298,900 |
| 14 Mar 2024 | 80.01 | 80.14 | 77.81 | 79.53 | 79.27 | 2,579,700 |
| 13 Mar 2024 | 78.41 | 80.95 | 77.87 | 79.91 | 79.65 | 3,537,600 |
| 12 Mar 2024 | 77.50 | 80.25 | 77.00 | 78.48 | 78.23 | 4,521,700 |
| 11 Mar 2024 | 72.77 | 76.01 | 70.45 | 75.77 | 75.53 | 3,797,700 |
| 08 Mar 2024 | 73.91 | 75.14 | 72.63 | 73.08 | 72.85 | 1,671,100 |
| 07 Mar 2024 | 72.04 | 73.99 | 72.04 | 73.68 | 73.44 | 1,821,900 |
| 06 Mar 2024 | 73.25 | 73.36 | 70.30 | 71.90 | 71.67 | 1,613,900 |
| 05 Mar 2024 | 69.54 | 72.72 | 69.52 | 72.66 | 72.43 | 2,275,100 |
| 04 Mar 2024 | 68.28 | 69.94 | 68.11 | 69.66 | 69.44 | 2,570,200 |
| 01 Mar 2024 | 67.56 | 69.52 | 66.08 | 69.26 | 69.04 | 1,937,300 |
| 29 Feb 2024 | 69.12 | 69.92 | 65.71 | 67.54 | 67.32 | 2,658,600 |
| 28 Feb 2024 | 65.73 | 69.47 | 63.83 | 66.42 | 66.21 | 7,516,500 |
| 27 Feb 2024 | 62.03 | 64.81 | 61.56 | 64.75 | 64.54 | 2,981,400 |
| 26 Feb 2024 | 60.88 | 63.04 | 60.19 | 60.34 | 60.15 | 2,037,600 |
| 23 Feb 2024 | 60.32 | 62.05 | 60.32 | 61.10 | 60.90 | 1,679,800 |
| 22 Feb 2024 | 61.07 | 61.88 | 60.30 | 60.69 | 60.50 | 1,909,100 |
| 21 Feb 2024 | 61.08 | 62.29 | 60.43 | 61.17 | 60.97 | 1,434,800 |
| 20 Feb 2024 | 64.43 | 65.07 | 61.75 | 61.81 | 61.61 | 1,914,300 |
| 16 Feb 2024 | 64.37 | 66.66 | 63.94 | 64.49 | 64.28 | 1,763,000 |
| 15 Feb 2024 | 63.68 | 64.89 | 63.68 | 64.65 | 64.44 | 1,242,600 |
| 14 Feb 2024 | 64.91 | 65.00 | 63.25 | 64.26 | 64.05 | 1,121,000 |
| 13 Feb 2024 | 64.32 | 65.09 | 62.44 | 64.43 | 64.22 | 1,609,300 |
| 12 Feb 2024 | 64.00 | 66.47 | 63.93 | 66.05 | 65.84 | 1,272,500 |
| 09 Feb 2024 | 64.01 | 64.51 | 63.06 | 63.30 | 63.10 | 1,898,800 |
| 08 Feb 2024 | 64.81 | 65.28 | 63.79 | 64.14 | 63.93 | 1,213,900 |
| 07 Feb 2024 | 66.40 | 66.76 | 65.20 | 66.09 | 65.88 | 1,087,600 |
| 06 Feb 2024 | 64.95 | 66.72 | 64.56 | 66.37 | 66.16 | 759,000 |
| 05 Feb 2024 | 66.95 | 67.01 | 63.63 | 65.13 | 64.92 | 1,543,500 |
| 02 Feb 2024 | 68.48 | 68.85 | 67.50 | 67.79 | 67.57 | 1,346,200 |
| 01 Feb 2024 | 66.90 | 69.46 | 66.90 | 69.24 | 69.02 | 1,165,300 |
| 31 Jan 2024 | 67.51 | 68.71 | 66.51 | 66.85 | 66.64 | 1,775,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.