U.S. markets close in 5 hours 28 minutes

Advance Auto Parts, Inc. (AAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
149.12+0.67 (+0.45%)
As of 10:31AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020148.64150.05148.30149.12149.1263,500
Dec 02, 2020151.18151.45147.50148.45148.451,279,900
Dec 01, 2020149.07153.18147.57152.61152.611,258,300
Nov 30, 2020149.33150.31147.37147.70147.701,521,500
Nov 27, 2020150.24150.65148.31149.93149.93460,500
Nov 25, 2020150.44150.61147.30149.40149.40795,200
Nov 24, 2020147.13150.44146.19149.83149.831,109,400
Nov 23, 2020142.99146.86142.59145.56145.561,087,700
Nov 20, 2020145.91147.09143.88144.33144.331,334,400
Nov 19, 2020147.54147.54144.07146.08146.081,706,700
Nov 18, 2020148.93151.83147.98148.10148.10881,600
Nov 17, 2020149.92150.70147.65149.30149.301,073,200
Nov 16, 2020155.50156.06150.32151.06151.061,306,200
Nov 13, 2020152.99154.84152.13154.00154.001,073,800
Nov 12, 2020156.72156.72151.50153.06153.061,091,700
Nov 11, 2020156.78158.80153.21156.52156.521,132,700
Nov 10, 2020153.25158.86150.70155.42155.421,716,600
Nov 09, 2020161.59164.08156.33156.63156.631,877,600
Nov 06, 2020156.05157.54154.32156.38156.38725,600
Nov 05, 2020157.78158.84155.28156.43156.43544,200
Nov 04, 2020158.37159.55154.86155.53155.53791,900
Nov 03, 2020153.48158.12152.68157.43157.43847,600
Nov 02, 2020149.49152.47148.76151.38151.381,010,900
Oct 30, 2020144.87147.41144.60147.28147.28822,000
Oct 29, 2020145.73147.52144.23146.00146.00719,900
Oct 28, 2020147.42150.07146.15146.38146.38687,900
Oct 27, 2020150.47151.91150.00150.41150.41775,600
Oct 26, 2020152.71152.96149.35151.21151.21619,000
Oct 23, 2020153.42155.17151.78154.72154.72543,600
Oct 22, 2020153.84154.07150.82152.93152.93621,800
Oct 21, 2020155.99157.70153.88154.38154.38884,500
Oct 20, 2020154.68154.98152.69153.02153.02614,400
Oct 19, 2020156.11157.35152.77153.25153.25603,800
Oct 16, 2020157.52157.61154.83154.99154.99477,200
Oct 15, 2020154.98157.91154.08157.52157.52697,300
Oct 14, 2020158.16159.18154.79156.58156.58581,800
Oct 13, 2020155.61158.08155.22157.38157.38753,400
Oct 12, 2020155.51156.39153.63156.25156.25720,400
Oct 09, 2020158.58158.58155.07155.32155.32840,400
Oct 08, 2020157.80158.50155.12157.66157.66404,400
Oct 07, 2020155.62158.50155.28156.81156.811,065,700
Oct 06, 2020160.26160.78155.06155.16155.16837,200
Oct 05, 2020155.74158.16154.92155.86155.86556,700
Oct 02, 2020152.24156.35151.66155.50155.50487,300
Oct 01, 2020153.56156.26153.20154.85154.85649,700
Sep 30, 2020151.48154.87151.45153.50153.50546,700
Sep 29, 2020153.89153.89151.66151.71151.71610,400
Sep 28, 2020150.88154.17150.01153.39153.39726,400
Sep 25, 2020146.33150.40146.26149.41149.41778,600
Sep 24, 2020144.52148.84142.46146.71146.711,115,900
Sep 23, 2020150.57150.94146.30146.45146.45618,900
Sep 22, 2020148.99152.46146.42150.11150.111,244,900
Sep 21, 2020151.01151.75147.61148.43148.43854,800
Sep 18, 2020154.38155.97152.54153.88153.88717,100
Sep 17, 2020152.56154.95152.00154.76154.76630,700
Sep 17, 20200.25 Dividend
Sep 16, 2020157.03157.11154.30154.64154.39512,800
Sep 15, 2020157.91158.41156.51156.88156.63496,800
Sep 14, 2020156.90158.92156.13157.31157.06785,900
Sep 11, 2020154.47155.32153.08154.59154.34493,900
Sep 10, 2020154.65155.72153.10153.56153.31418,700
Sep 09, 2020152.62155.68152.62154.35154.10715,900
Sep 08, 2020152.65154.69150.84151.73151.481,198,000
Sep 04, 2020155.89156.01150.76153.75153.50589,100
Sep 03, 2020158.00158.55154.31155.18154.93591,100
Sep 02, 2020156.44159.56155.54158.10157.84635,600
Sep 01, 2020155.78157.78154.43156.39156.14634,800
Aug 31, 2020154.77158.74151.51156.31156.061,242,100
Aug 28, 2020155.38155.59153.13154.77154.52611,600
Aug 27, 2020156.95156.95154.54154.72154.47473,200
Aug 26, 2020155.77157.58155.45156.48156.23575,600
Aug 25, 2020157.26157.26153.96156.06155.81525,200
Aug 24, 2020156.98157.97154.52157.14156.89636,500
Aug 21, 2020157.05158.32155.57156.11155.86697,100
Aug 20, 2020159.30160.02157.06157.44157.191,080,200
Aug 19, 2020163.17163.84158.93160.81160.551,289,500
Aug 18, 2020170.50170.50159.72162.85162.592,563,500
Aug 17, 2020160.08161.48158.98161.00160.742,043,400
Aug 14, 2020155.11159.31155.11158.66158.401,130,300
Aug 13, 2020154.47156.87153.80155.99155.74686,300
Aug 12, 2020153.58156.00153.45154.28154.03682,500
Aug 11, 2020155.00155.44151.79151.94151.69764,800
Aug 10, 2020152.50154.22151.95153.32153.07595,500
Aug 07, 2020150.91153.21150.78151.97151.721,424,500
Aug 06, 2020150.95152.79150.60151.83151.58396,400
Aug 05, 2020153.23154.14151.14151.72151.47856,700
Aug 04, 2020152.17152.94150.35152.79152.54400,000
Aug 03, 2020151.54153.09149.71152.55152.30498,300
Jul 31, 2020152.66153.35147.55150.14149.90829,000
Jul 30, 2020154.11154.77148.73152.87152.621,350,800
Jul 29, 2020146.61148.81146.13148.21147.971,249,400
Jul 28, 2020147.06148.06145.95146.19145.95808,500
Jul 27, 2020147.39147.88146.00146.83146.59771,300
Jul 24, 2020148.23149.77147.08147.27147.03755,800
Jul 23, 2020150.00150.89146.98148.37148.13762,500
Jul 22, 2020146.90150.07146.90149.40149.16493,800
Jul 21, 2020145.38148.08145.03147.38147.14756,100
Jul 20, 2020145.20145.66142.97144.90144.67417,700
Jul 17, 2020146.20146.22143.03144.86144.63386,500
Jul 16, 2020143.47147.56142.98145.35145.12941,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...