NYSE - Delayed Quote USD

Advance Auto Parts, Inc. (AAP)

74.71 -1.82 (-2.38%)
At close: April 25 at 4:00 PM EDT
75.00 +0.29 (+0.39%)
After hours: April 25 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 74.74 74.86 71.82 74.71 74.71 1,434,300
Apr 24, 2024 77.37 77.60 75.82 76.53 76.53 895,100
Apr 23, 2024 77.44 78.08 75.87 78.00 78.00 1,267,500
Apr 22, 2024 79.21 79.41 76.56 77.22 77.22 2,041,600
Apr 19, 2024 77.11 78.79 76.54 78.69 78.69 1,732,200
Apr 18, 2024 75.04 77.34 74.46 77.20 77.20 2,123,200
Apr 17, 2024 72.78 74.50 72.25 74.05 74.05 1,773,800
Apr 16, 2024 69.30 71.93 68.82 71.61 71.61 1,593,500
Apr 15, 2024 72.10 72.49 69.97 70.08 70.08 1,402,500
Apr 12, 2024 74.11 74.75 70.38 70.50 70.50 1,580,400
Apr 11, 2024 0.25 Dividend
Apr 11, 2024 77.99 77.99 73.67 74.35 74.35 1,836,100
Apr 10, 2024 76.50 78.20 75.57 77.95 77.70 1,202,300
Apr 9, 2024 78.21 79.85 78.02 78.46 78.21 1,208,700
Apr 8, 2024 77.50 78.88 77.38 78.13 77.88 1,226,400
Apr 5, 2024 79.11 79.96 76.78 77.34 77.09 1,638,700
Apr 4, 2024 84.85 85.30 79.17 79.26 79.01 2,142,600
Apr 3, 2024 83.66 84.64 83.43 84.16 83.89 1,383,500
Apr 2, 2024 84.46 85.58 83.40 83.92 83.65 1,316,300
Apr 1, 2024 86.37 86.47 84.90 85.43 85.16 1,186,600
Mar 28, 2024 85.54 86.31 85.03 85.09 84.82 1,459,800
Mar 27, 2024 84.88 85.93 84.77 85.32 85.05 2,264,200
Mar 26, 2024 84.35 85.11 83.87 84.25 83.98 1,698,100
Mar 25, 2024 86.71 87.36 83.87 84.25 83.98 2,194,600
Mar 22, 2024 86.08 86.56 85.02 85.76 85.48 1,579,500
Mar 21, 2024 86.08 88.56 85.37 86.45 86.17 2,671,400
Mar 20, 2024 85.17 85.35 83.75 84.84 84.57 1,522,100
Mar 19, 2024 84.20 85.35 82.97 83.83 83.56 2,761,200
Mar 18, 2024 82.07 84.46 81.00 84.19 83.92 2,178,600
Mar 15, 2024 78.92 81.89 78.92 81.77 81.51 5,298,900
Mar 14, 2024 80.01 80.14 77.81 79.53 79.27 2,579,700
Mar 13, 2024 78.41 80.95 77.87 79.91 79.65 3,537,600
Mar 12, 2024 77.50 80.25 77.00 78.48 78.23 4,521,700
Mar 11, 2024 72.77 76.01 70.45 75.77 75.53 3,797,700
Mar 8, 2024 73.91 75.14 72.63 73.08 72.85 1,671,100
Mar 7, 2024 72.04 73.99 72.04 73.68 73.44 1,821,900
Mar 6, 2024 73.25 73.36 70.30 71.90 71.67 1,613,900
Mar 5, 2024 69.54 72.72 69.52 72.66 72.43 2,275,100
Mar 4, 2024 68.28 69.94 68.11 69.66 69.44 2,570,200
Mar 1, 2024 67.56 69.52 66.08 69.26 69.04 1,937,300
Feb 29, 2024 69.12 69.92 65.71 67.54 67.32 2,658,600
Feb 28, 2024 65.73 69.47 63.83 66.42 66.21 7,516,500
Feb 27, 2024 62.03 64.81 61.56 64.75 64.54 2,981,400
Feb 26, 2024 60.88 63.04 60.19 60.34 60.15 2,037,600
Feb 23, 2024 60.32 62.05 60.32 61.10 60.90 1,679,800
Feb 22, 2024 61.07 61.88 60.30 60.69 60.50 1,909,100
Feb 21, 2024 61.08 62.29 60.43 61.17 60.97 1,434,800
Feb 20, 2024 64.43 65.07 61.75 61.81 61.61 1,914,300
Feb 16, 2024 64.37 66.66 63.94 64.49 64.28 1,763,000
Feb 15, 2024 63.68 64.89 63.68 64.65 64.44 1,242,600
Feb 14, 2024 64.91 65.00 63.25 64.26 64.05 1,121,000
Feb 13, 2024 64.32 65.09 62.44 64.43 64.22 1,609,300
Feb 12, 2024 64.00 66.47 63.93 66.05 65.84 1,272,500
Feb 9, 2024 64.01 64.51 63.06 63.30 63.10 1,898,800
Feb 8, 2024 64.81 65.28 63.79 64.14 63.93 1,213,900
Feb 7, 2024 66.40 66.76 65.20 66.09 65.88 1,087,600
Feb 6, 2024 64.95 66.72 64.56 66.37 66.16 759,000
Feb 5, 2024 66.95 67.01 63.63 65.13 64.92 1,543,500
Feb 2, 2024 68.48 68.85 67.50 67.79 67.57 1,346,200
Feb 1, 2024 66.90 69.46 66.90 69.24 69.02 1,165,300
Jan 31, 2024 67.51 68.71 66.51 66.85 66.64 1,775,200
Jan 30, 2024 66.96 67.70 66.76 67.25 67.03 875,200
Jan 29, 2024 66.25 68.02 65.40 66.96 66.75 1,291,000
Jan 26, 2024 66.66 67.36 65.83 66.25 66.04 781,800
Jan 25, 2024 66.21 67.73 65.19 66.13 65.92 919,800
Jan 24, 2024 66.81 66.95 65.09 65.44 65.23 1,492,300
Jan 23, 2024 67.11 69.38 65.20 66.08 65.87 2,272,400
Jan 22, 2024 64.25 65.70 63.50 65.44 65.23 1,751,100
Jan 19, 2024 62.49 63.85 60.89 63.75 63.55 1,473,900
Jan 18, 2024 60.94 62.31 60.94 62.17 61.97 1,569,300
Jan 17, 2024 60.74 61.99 60.40 61.04 60.84 1,038,500
Jan 16, 2024 61.00 62.03 60.82 61.40 61.20 1,268,200
Jan 12, 2024 62.81 64.22 61.30 61.30 61.10 1,238,800
Jan 11, 2024 0.25 Dividend
Jan 11, 2024 60.63 62.65 60.27 62.43 62.23 1,196,400
Jan 10, 2024 61.29 62.46 60.57 60.98 60.54 1,250,200
Jan 9, 2024 61.61 62.32 61.07 61.39 60.94 992,100
Jan 8, 2024 61.19 62.61 60.85 61.91 61.46 1,390,100
Jan 5, 2024 60.50 62.90 60.27 61.52 61.07 1,382,600
Jan 4, 2024 60.83 61.51 60.20 60.49 60.05 2,045,800
Jan 3, 2024 61.18 63.06 60.82 61.00 60.56 1,773,900
Jan 2, 2024 60.95 63.67 60.48 61.95 61.50 1,415,700
Dec 29, 2023 61.15 61.37 60.80 61.03 60.58 1,393,700
Dec 28, 2023 61.31 62.15 60.98 61.49 61.04 895,600
Dec 27, 2023 61.22 61.56 60.90 61.56 61.11 1,287,900
Dec 26, 2023 61.24 61.57 60.75 60.92 60.48 1,072,300
Dec 22, 2023 60.15 61.93 60.15 61.25 60.80 1,174,700
Dec 21, 2023 60.92 61.22 59.54 60.69 60.25 975,600
Dec 20, 2023 60.60 61.35 59.44 59.45 59.02 1,646,000
Dec 19, 2023 61.07 61.90 60.34 60.86 60.42 1,868,900
Dec 18, 2023 62.77 62.87 59.99 60.66 60.22 1,641,700
Dec 15, 2023 64.11 64.60 61.89 62.72 62.26 2,408,100
Dec 14, 2023 62.32 66.04 61.99 63.97 63.50 3,467,000
Dec 13, 2023 56.44 61.18 55.99 60.83 60.39 2,805,600
Dec 12, 2023 56.77 56.80 55.94 56.25 55.84 1,868,100
Dec 11, 2023 56.24 59.22 55.95 57.08 56.66 3,398,700
Dec 8, 2023 56.31 56.54 54.95 56.27 55.86 4,233,600
Dec 7, 2023 55.73 56.55 55.38 56.25 55.84 2,363,900
Dec 6, 2023 53.90 55.43 53.40 55.16 54.76 1,685,100
Dec 5, 2023 55.40 55.42 52.32 53.16 52.77 1,580,500
Dec 4, 2023 54.12 56.00 53.81 55.63 55.22 1,930,700
Dec 1, 2023 50.99 54.09 50.64 54.09 53.70 2,211,600
Nov 30, 2023 51.87 51.97 50.20 50.79 50.42 1,640,500
Nov 29, 2023 51.90 53.13 50.81 51.58 51.20 1,471,100
Nov 28, 2023 50.86 51.76 50.55 51.64 51.26 1,423,500
Nov 27, 2023 52.84 52.97 51.00 51.01 50.64 1,872,600
Nov 24, 2023 52.33 53.34 52.12 53.08 52.69 839,100
Nov 22, 2023 51.46 52.77 50.69 52.59 52.21 1,579,700
Nov 21, 2023 52.45 52.59 50.61 50.99 50.62 1,824,900
Nov 20, 2023 50.70 53.40 49.90 53.02 52.63 2,203,100
Nov 17, 2023 54.00 54.27 49.03 50.33 49.96 5,560,000
Nov 16, 2023 53.61 54.42 50.53 53.42 53.03 5,115,500
Nov 15, 2023 54.80 60.79 52.77 55.67 55.26 8,466,300
Nov 14, 2023 58.00 60.51 57.45 58.40 57.97 2,665,000
Nov 13, 2023 55.66 56.64 55.52 55.94 55.53 1,716,700
Nov 10, 2023 56.42 56.94 55.21 56.13 55.72 1,577,800
Nov 9, 2023 57.77 57.88 55.88 56.14 55.73 1,659,700
Nov 8, 2023 58.19 58.64 57.52 57.64 57.22 996,300
Nov 7, 2023 56.43 58.84 56.02 58.38 57.95 1,641,300
Nov 6, 2023 57.06 58.18 56.56 56.66 56.25 1,710,400
Nov 3, 2023 54.01 57.25 53.50 57.14 56.72 2,593,000
Nov 2, 2023 52.09 53.20 51.76 52.94 52.55 1,236,200
Nov 1, 2023 52.23 52.23 50.95 51.55 51.17 1,235,000
Oct 31, 2023 51.47 52.73 50.92 52.03 51.65 1,292,000
Oct 30, 2023 50.13 51.58 50.13 51.33 50.96 1,490,200
Oct 27, 2023 50.99 51.27 49.71 49.90 49.54 1,235,500
Oct 26, 2023 49.99 51.34 49.61 51.03 50.66 1,751,700
Oct 25, 2023 48.01 49.87 47.73 49.84 49.48 1,889,600
Oct 24, 2023 48.70 49.80 47.99 48.25 47.90 1,719,900
Oct 23, 2023 50.67 50.83 48.23 48.45 48.10 2,529,500
Oct 20, 2023 51.10 52.19 51.01 51.20 50.83 1,355,200
Oct 19, 2023 52.89 53.56 51.04 51.30 50.93 1,751,800
Oct 18, 2023 54.32 54.50 53.22 53.24 52.85 1,213,700
Oct 17, 2023 53.17 55.24 53.01 54.68 54.28 1,663,500
Oct 16, 2023 51.38 53.82 51.14 53.59 53.20 2,041,300
Oct 13, 2023 49.90 50.79 49.28 50.75 50.38 1,403,300
Oct 12, 2023 0.25 Dividend
Oct 12, 2023 51.10 51.49 49.46 49.97 49.61 1,594,400
Oct 11, 2023 52.27 52.59 50.92 51.26 50.64 1,489,100
Oct 10, 2023 51.74 52.84 51.56 52.09 51.46 2,137,600
Oct 9, 2023 51.56 51.87 50.14 51.36 50.74 2,010,600
Oct 6, 2023 52.22 53.41 51.78 51.99 51.36 1,780,700
Oct 5, 2023 51.81 53.61 51.03 52.96 52.32 2,122,300
Oct 4, 2023 53.53 53.89 51.95 52.38 51.74 1,778,100
Oct 3, 2023 53.58 54.46 52.92 53.40 52.75 2,390,800
Oct 2, 2023 56.11 56.15 53.88 53.94 53.29 1,732,700
Sep 29, 2023 55.94 57.25 55.56 55.93 55.25 1,911,000
Sep 28, 2023 53.87 55.23 53.26 55.07 54.40 2,090,100
Sep 27, 2023 55.06 55.87 54.50 54.82 54.15 1,714,900
Sep 26, 2023 56.47 56.47 54.94 54.95 54.28 2,108,700
Sep 25, 2023 57.34 57.41 56.37 56.92 56.23 1,622,300
Sep 22, 2023 58.64 58.89 57.17 57.60 56.90 1,566,200
Sep 21, 2023 59.71 59.85 58.04 58.24 57.53 1,752,800
Sep 20, 2023 60.11 61.36 59.54 60.12 59.39 1,897,400
Sep 19, 2023 58.01 60.04 57.97 59.66 58.94 1,900,200
Sep 18, 2023 59.48 59.48 57.52 58.16 57.45 2,043,500
Sep 15, 2023 61.01 61.10 58.86 59.82 59.09 4,465,700
Sep 14, 2023 58.47 59.66 58.20 59.62 58.90 2,431,700
Sep 13, 2023 57.46 58.31 56.40 57.93 57.23 3,406,600
Sep 12, 2023 60.59 61.48 57.46 57.46 56.76 5,582,400
Sep 11, 2023 64.78 65.01 62.44 62.54 61.78 1,872,200
Sep 8, 2023 63.07 65.04 62.82 64.61 63.83 1,755,200
Sep 7, 2023 66.45 66.62 63.26 63.39 62.62 2,933,500
Sep 6, 2023 67.19 68.00 66.51 67.00 66.19 2,026,700
Sep 5, 2023 67.18 69.31 66.77 67.56 66.74 1,873,400
Sep 1, 2023 69.20 69.38 67.22 67.65 66.83 1,966,400
Aug 31, 2023 67.99 69.76 67.83 68.82 67.98 5,760,400
Aug 30, 2023 66.83 68.15 66.19 68.10 67.27 1,646,400
Aug 29, 2023 65.70 67.17 65.10 66.94 66.13 1,885,700
Aug 28, 2023 64.05 65.99 64.01 65.63 64.83 2,408,500
Aug 25, 2023 67.64 67.72 63.09 64.08 63.30 5,347,300
Aug 24, 2023 69.55 71.39 67.85 67.91 67.09 17,981,700
Aug 23, 2023 67.49 71.49 66.33 69.44 68.60 6,086,400
Aug 22, 2023 67.00 68.07 66.56 67.34 66.52 3,549,400
Aug 21, 2023 69.68 69.99 67.26 68.20 67.37 2,499,400
Aug 18, 2023 69.00 70.94 68.68 69.83 68.98 1,921,500
Aug 17, 2023 70.25 70.93 69.39 69.46 68.62 1,459,200
Aug 16, 2023 70.00 70.68 69.83 69.87 69.02 1,432,200
Aug 15, 2023 70.81 71.17 69.40 69.73 68.88 1,282,000
Aug 14, 2023 71.60 72.00 69.80 71.11 70.25 3,057,200
Aug 11, 2023 70.87 72.55 70.63 72.28 71.40 1,182,900
Aug 10, 2023 71.56 73.06 71.06 71.53 70.66 1,750,700
Aug 9, 2023 70.31 72.00 70.25 71.20 70.34 1,158,800
Aug 8, 2023 70.15 71.18 69.33 70.56 69.70 1,563,700
Aug 7, 2023 71.10 71.80 70.28 71.30 70.43 1,634,300
Aug 4, 2023 71.99 72.02 70.60 71.01 70.15 1,294,300
Aug 3, 2023 70.13 72.05 69.06 72.03 71.16 2,782,400
Aug 2, 2023 72.88 73.06 69.58 69.64 68.79 2,757,700
Aug 1, 2023 73.92 74.25 72.93 73.72 72.83 1,583,400
Jul 31, 2023 73.57 74.70 73.55 74.39 73.49 1,720,100
Jul 28, 2023 73.73 74.20 72.97 73.17 72.28 1,691,500
Jul 27, 2023 73.25 74.49 72.25 72.64 71.76 2,305,200
Jul 26, 2023 71.50 73.43 71.42 73.09 72.20 1,842,300
Jul 25, 2023 72.90 72.93 71.10 71.55 70.68 1,490,700
Jul 24, 2023 70.80 72.89 70.80 72.76 71.88 2,284,900
Jul 21, 2023 70.25 70.92 69.20 70.73 69.87 1,555,000
Jul 20, 2023 71.75 71.76 69.98 70.01 69.16 2,467,500
Jul 19, 2023 70.26 72.52 69.99 72.44 71.56 2,774,500
Jul 18, 2023 69.88 71.20 68.96 69.31 68.47 1,815,400
Jul 17, 2023 70.67 70.71 68.86 69.48 68.64 2,062,000
Jul 14, 2023 70.59 71.03 69.05 70.64 69.78 2,386,200
Jul 13, 2023 0.25 Dividend
Jul 13, 2023 70.65 71.08 69.85 70.66 69.80 1,960,000
Jul 12, 2023 71.26 71.55 70.48 70.75 69.64 2,701,200
Jul 11, 2023 69.16 70.84 69.16 70.12 69.02 1,925,500
Jul 10, 2023 67.15 70.04 66.90 68.80 67.72 2,981,600
Jul 7, 2023 69.80 70.30 68.78 69.38 68.30 2,779,300
Jul 6, 2023 70.34 70.63 68.88 69.96 68.87 2,315,000
Jul 5, 2023 70.94 71.29 69.30 71.16 70.05 2,212,100
Jul 3, 2023 70.23 71.64 69.86 70.95 69.84 1,234,700
Jun 30, 2023 68.41 70.97 67.84 70.30 69.20 3,979,600
Jun 29, 2023 68.42 69.08 67.88 68.23 67.16 1,407,400
Jun 28, 2023 67.68 68.35 66.76 68.08 67.02 1,895,600
Jun 27, 2023 67.62 68.75 66.50 68.32 67.25 1,653,900
Jun 26, 2023 65.99 67.34 65.95 67.29 66.24 1,991,100
Jun 23, 2023 67.67 67.67 65.65 65.67 64.64 3,297,300
Jun 22, 2023 69.19 69.36 67.52 67.97 66.91 2,525,600
Jun 21, 2023 67.78 69.84 67.45 68.72 67.65 2,956,300
Jun 20, 2023 69.22 69.59 67.37 67.98 66.92 3,743,700
Jun 16, 2023 70.55 71.60 68.70 69.22 68.14 4,971,200
Jun 15, 2023 69.88 70.52 69.11 69.91 68.82 3,276,900
Jun 14, 2023 69.24 70.94 69.04 70.20 69.10 4,784,800
Jun 13, 2023 66.97 70.47 66.65 68.66 67.59 5,142,400
Jun 12, 2023 64.71 67.92 64.20 66.89 65.84 4,244,100
Jun 9, 2023 64.65 64.88 63.56 63.58 62.59 3,300,100
Jun 8, 2023 65.49 66.22 64.74 64.74 63.73 3,901,400
Jun 7, 2023 66.62 66.69 65.35 65.54 64.52 3,613,500
Jun 6, 2023 65.55 67.20 65.19 66.07 65.04 3,296,200
Jun 5, 2023 67.50 68.40 65.56 65.59 64.57 4,578,800
Jun 2, 2023 68.47 68.98 66.27 67.56 66.50 7,020,500
Jun 1, 2023 71.77 71.96 67.80 68.03 66.97 9,523,500
May 31, 2023 79.23 80.81 72.60 72.89 71.75 21,832,300
May 30, 2023 112.34 112.57 110.25 112.20 110.45 2,229,400
May 26, 2023 110.92 112.20 109.76 112.15 110.40 1,443,000
May 25, 2023 114.57 114.57 111.35 111.62 109.88 1,301,300
May 24, 2023 117.51 117.51 114.96 115.23 113.43 866,400
May 23, 2023 117.61 118.99 115.77 116.78 114.96 1,390,500
May 22, 2023 118.23 119.87 117.70 119.44 117.57 1,117,300
May 19, 2023 120.61 121.23 117.09 117.41 115.58 962,800
May 18, 2023 121.26 122.11 119.29 121.48 119.58 737,700
May 17, 2023 117.65 122.73 117.65 122.10 120.19 1,190,600
May 16, 2023 120.42 120.78 117.32 117.34 115.51 1,015,800
May 15, 2023 122.73 122.73 120.50 121.95 120.04 970,700
May 12, 2023 124.71 124.71 121.62 122.86 120.94 755,200
May 11, 2023 125.02 125.42 123.31 124.17 122.23 676,300
May 10, 2023 127.31 127.31 124.60 125.80 123.83 751,000
May 9, 2023 125.40 126.58 124.05 125.52 123.56 754,400
May 8, 2023 123.95 125.91 122.85 125.75 123.79 868,500
May 5, 2023 122.03 123.96 121.97 123.77 121.84 750,200
May 4, 2023 123.34 123.68 120.22 120.24 118.36 1,142,800
May 3, 2023 124.49 126.28 123.79 123.80 121.87 1,056,800
May 2, 2023 125.78 125.78 121.68 124.12 122.18 858,300
May 1, 2023 125.59 126.51 125.19 125.47 123.51 652,500
Apr 28, 2023 124.90 126.10 124.29 125.53 123.57 675,100
Apr 27, 2023 121.80 125.07 121.80 124.90 122.95 833,900
Apr 26, 2023 122.90 124.41 121.71 122.33 120.42 1,170,700

Related Tickers

AZO AutoZone, Inc.
2,945.25
-1.45%
 
ORLY O'Reilly Automotive, Inc.
1,054.13
-3.53%
 
GPC Genuine Parts Company
161.07
-0.45%
 
ULTA Ulta Beauty, Inc.
408.01
-0.62%
 
RH RH
243.37
-3.37%
 
TSCO Tractor Supply Company
265.26
+2.76%
 
FIVE Five Below, Inc.
150.85
+1.56%
 
DKS DICK'S Sporting Goods, Inc.
204.21
-0.62%
 
WSM Williams-Sonoma, Inc.
281.68
-1.34%
 
BBY Best Buy Co., Inc.
75.24
+1.09%