Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advance Auto Parts Inc (NY: AAP )

35.69 -0.26 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 36.00 36.15 35.59 35.69 2,378,830 -0.26(-0.72%)
Oct 30, 2024 36.08 37.10 35.77 35.95 2,762,848 +0.10(+0.28%)
Oct 29, 2024 36.83 37.09 35.83 35.85 3,070,061 -1.24(-3.34%)
Oct 28, 2024 36.86 37.82 36.75 37.09 2,727,571 +0.35(+0.95%)
Oct 25, 2024 37.46 37.56 36.67 36.74 1,906,132 -0.54(-1.45%)
Oct 24, 2024 37.64 38.15 36.90 37.28 2,268,260 -0.57(-1.51%)
Oct 23, 2024 38.74 38.85 37.05 37.85 2,704,480 -0.90(-2.32%)
Oct 22, 2024 40.38 40.51 38.74 38.75 2,963,007 -2.23(-5.44%)
Oct 21, 2024 39.83 41.16 39.70 40.98 2,578,181 +1.16(+2.91%)
Oct 18, 2024 39.81 40.46 39.57 39.82 1,308,246 +0.44(+1.12%)
Oct 17, 2024 38.39 39.48 38.24 39.38 2,167,686 +0.76(+1.97%)
Oct 16, 2024 39.93 39.93 38.58 38.62 2,681,866 -0.85(-2.15%)
Oct 15, 2024 40.40 41.42 39.30 39.47 4,159,252 +0.00(+0.00%)
Oct 14, 2024 37.55 39.50 37.40 39.47 2,882,028 +1.94(+5.17%)
Oct 11, 2024 37.10 37.83 37.04 37.53 1,772,421 +0.13(+0.35%)
Oct 10, 2024 38.26 38.36 37.24 37.40 2,051,367 -1.04(-2.71%)
Oct 09, 2024 39.02 39.45 38.01 38.44 3,436,769 -0.41(-1.06%)
Oct 08, 2024 38.70 39.23 38.30 38.85 1,833,796 -0.24(-0.61%)
Oct 07, 2024 38.88 39.92 38.49 39.09 2,871,038 +0.40(+1.03%)
Oct 04, 2024 39.40 39.85 37.05 38.69 5,148,919 -0.20(-0.51%)
Oct 03, 2024 36.90 39.24 36.40 38.89 4,839,223 +1.72(+4.63%)
Oct 02, 2024 37.81 38.32 37.08 37.17 2,506,435 -0.61(-1.61%)
Oct 01, 2024 38.50 38.73 37.52 37.78 3,042,239 -1.21(-3.10%)
Sep 30, 2024 41.00 41.18 38.89 38.99 3,226,124 -2.39(-5.78%)
Sep 27, 2024 40.83 42.49 40.83 41.38 2,784,215 +1.15(+2.86%)
Sep 26, 2024 39.89 40.90 39.88 40.23 2,934,952 +0.63(+1.59%)
Sep 25, 2024 40.96 40.96 39.17 39.60 2,153,757 -1.31(-3.20%)
Sep 24, 2024 40.60 41.26 40.25 40.91 1,987,647 +0.34(+0.84%)
Sep 23, 2024 41.01 41.05 39.96 40.57 1,898,422 -0.42(-1.02%)
Sep 20, 2024 42.29 42.65 40.73 40.99 2,857,915 -1.44(-3.39%)
Sep 19, 2024 43.05 43.39 41.88 42.43 1,878,382 +0.36(+0.86%)
Sep 18, 2024 41.43 42.90 41.14 42.07 4,278,820 +0.74(+1.79%)
Sep 17, 2024 41.63 41.74 40.73 41.33 4,960,206 +0.19(+0.46%)
Sep 16, 2024 41.80 41.98 40.37 41.14 2,506,001 -0.29(-0.70%)
Sep 13, 2024 40.00 41.51 39.85 41.43 2,863,013 +1.95(+4.94%)
Sep 12, 2024 38.79 39.52 38.31 39.48 1,713,535 +0.71(+1.83%)
Sep 11, 2024 38.50 38.90 37.51 38.77 3,157,639 +0.24(+0.62%)
Sep 10, 2024 38.59 39.47 38.11 38.53 2,632,127 -0.19(-0.49%)
Sep 09, 2024 39.75 40.37 38.62 38.72 3,267,684 -1.04(-2.62%)
Sep 06, 2024 40.37 41.19 39.53 39.76 4,033,934 -0.70(-1.73%)
Sep 05, 2024 42.50 42.67 40.30 40.46 3,699,827 -1.96(-4.62%)
Sep 04, 2024 43.56 43.73 41.94 42.42 3,119,878 -1.30(-2.97%)
Sep 03, 2024 44.50 45.20 43.70 43.72 2,566,458 -1.59(-3.51%)
Aug 30, 2024 46.46 46.62 44.90 45.31 3,065,454 -0.84(-1.82%)
Aug 29, 2024 46.75 46.85 45.80 46.15 2,658,153 -0.49(-1.05%)
Aug 28, 2024 47.38 48.30 46.48 46.64 2,825,745 -1.21(-2.53%)
Aug 27, 2024 49.00 49.05 47.77 47.85 3,213,214 -1.26(-2.57%)
Aug 26, 2024 49.71 49.83 48.36 49.11 3,511,160 -0.04(-0.08%)
Aug 23, 2024 51.30 51.49 47.97 49.15 6,659,330 -1.95(-3.82%)
Aug 22, 2024 48.40 53.89 48.28 51.10 13,809,910 -10.82(-17.47%)
Aug 21, 2024 61.48 61.97 60.81 61.92 1,835,256 +1.11(+1.83%)
Aug 20, 2024 60.85 61.18 60.28 60.81 967,371 -0.09(-0.15%)
Aug 19, 2024 62.19 62.22 60.52 60.90 1,295,010 -1.29(-2.07%)
Aug 16, 2024 62.27 62.80 61.74 62.19 995,805 -0.20(-0.32%)
Aug 15, 2024 62.12 63.12 61.43 62.39 1,252,952 +1.89(+3.12%)
Aug 14, 2024 60.65 61.37 60.00 60.50 828,337 +0.31(+0.52%)
Aug 13, 2024 58.35 60.46 58.12 60.19 885,404 +2.13(+3.67%)
Aug 12, 2024 60.57 60.57 57.81 58.06 1,271,784 -2.15(-3.57%)
Aug 09, 2024 61.33 61.33 59.92 60.21 867,538 -0.71(-1.17%)
Aug 08, 2024 59.10 61.10 59.00 60.92 1,252,008 +1.93(+3.27%)
Aug 07, 2024 59.14 60.58 58.59 58.99 1,296,011 +0.77(+1.32%)
Aug 06, 2024 58.36 59.53 57.48 58.22 1,052,227 -0.64(-1.09%)
Aug 05, 2024 58.35 59.58 57.02 58.86 1,453,233 -2.19(-3.59%)
Aug 02, 2024 61.08 61.39 58.85 61.05 1,211,514 -1.08(-1.74%)
Aug 01, 2024 63.63 63.68 60.79 62.13 932,768 -1.20(-1.89%)
Jul 31, 2024 63.14 64.58 62.81 63.33 1,077,615 +0.24(+0.38%)
Jul 30, 2024 61.06 63.30 60.78 63.09 1,342,966 +2.10(+3.44%)
Jul 29, 2024 61.00 61.72 60.59 60.99 1,405,652 +0.23(+0.38%)
Jul 26, 2024 60.78 61.71 60.33 60.76 1,412,452 +0.59(+0.98%)
Jul 25, 2024 58.84 61.44 58.84 60.17 1,651,549 +1.23(+2.09%)
Jul 24, 2024 59.50 60.22 58.45 58.94 1,294,458 -0.70(-1.17%)
Jul 23, 2024 58.66 59.84 58.33 59.64 1,239,072 -0.11(-0.18%)
Jul 22, 2024 59.68 60.04 58.77 59.75 1,191,554 +0.13(+0.22%)
Jul 19, 2024 61.20 61.35 59.35 59.62 1,269,463 -1.64(-2.68%)
Jul 18, 2024 63.93 64.84 61.21 61.26 1,301,856 -3.18(-4.93%)
Jul 17, 2024 63.03 64.92 62.21 64.44 1,410,049 +0.78(+1.23%)
Jul 16, 2024 62.86 64.11 62.30 63.66 1,028,500 +1.24(+1.99%)
Jul 15, 2024 62.60 63.62 61.80 62.42 1,110,221 -0.50(-0.79%)
Jul 12, 2024 61.92 63.98 61.55 62.92 1,594,892 +1.44(+2.34%)
Jul 11, 2024 59.68 61.87 59.17 61.48 1,510,386 +2.98(+5.09%)
Jul 10, 2024 58.61 58.64 57.93 58.50 919,878 +0.83(+1.43%)
Jul 09, 2024 58.80 58.89 57.60 57.68 1,227,488 -1.38(-2.34%)
Jul 08, 2024 59.09 59.75 58.17 59.06 1,341,182 +0.58(+0.99%)
Jul 05, 2024 59.48 59.68 57.78 58.48 1,760,405 -1.14(-1.90%)
Jul 03, 2024 60.54 60.88 59.42 59.62 847,154 -0.74(-1.22%)
Jul 02, 2024 59.02 60.48 58.74 60.35 1,657,525 +0.89(+1.49%)
Jul 01, 2024 62.33 62.57 59.21 59.47 1,774,717 -3.61(-5.72%)
Jun 28, 2024 62.61 63.20 61.72 63.07 1,356,553 +0.63(+1.00%)
Jun 27, 2024 61.57 63.11 61.02 62.45 1,121,158 +0.91(+1.47%)
Jun 26, 2024 62.82 63.24 61.47 61.54 980,903 -1.89(-2.98%)
Jun 25, 2024 64.79 64.93 63.14 63.43 1,217,105 -1.60(-2.47%)
Jun 24, 2024 65.40 65.81 64.72 65.04 1,488,781 -0.46(-0.70%)
Jun 21, 2024 65.85 66.76 64.89 65.49 2,088,200 -0.38(-0.57%)
Jun 20, 2024 63.65 66.12 63.57 65.87 1,460,622 +1.85(+2.89%)
Jun 18, 2024 63.83 64.89 63.83 64.02 1,022,831 +0.11(+0.17%)
Jun 17, 2024 62.84 64.89 62.32 63.91 1,668,068 +0.75(+1.18%)
Jun 14, 2024 63.01 63.36 60.55 63.16 1,893,325 -0.51(-0.80%)
Jun 13, 2024 64.29 65.20 62.60 63.67 1,654,483 -1.00(-1.54%)
Jun 12, 2024 64.52 66.13 64.27 64.67 1,163,443 +1.19(+1.87%)
Jun 11, 2024 62.98 63.66 62.18 63.48 1,074,721 +0.55(+0.87%)
Jun 10, 2024 63.92 64.06 62.68 62.93 1,823,906 -1.38(-2.15%)
Jun 07, 2024 63.54 64.70 63.29 64.32 1,076,269 +0.02(+0.03%)
Jun 06, 2024 65.41 65.60 63.87 64.30 1,035,561 -0.71(-1.09%)
Jun 05, 2024 65.48 65.91 63.55 65.01 1,586,043 +0.06(+0.09%)
Jun 04, 2024 66.73 66.73 64.25 64.95 1,269,218 -2.20(-3.28%)
Jun 03, 2024 70.09 70.80 66.01 67.15 1,661,584 -3.21(-4.56%)
May 31, 2024 67.62 70.38 67.36 70.35 2,819,481 +3.67(+5.50%)
May 30, 2024 62.26 67.24 62.25 66.69 3,690,458 +4.46(+7.17%)
May 29, 2024 64.06 67.59 60.36 62.23 7,829,339 -7.67(-10.97%)
May 28, 2024 69.61 71.33 69.47 69.90 2,569,411 +0.61(+0.88%)
May 24, 2024 69.62 70.30 69.07 69.29 1,252,062 +0.15(+0.22%)
May 23, 2024 69.84 69.84 68.44 69.14 1,657,032 -0.82(-1.17%)
May 22, 2024 70.23 71.03 69.58 69.96 1,007,277 -0.48(-0.68%)
May 21, 2024 72.36 72.86 69.65 70.43 1,960,449 -1.92(-2.66%)
May 20, 2024 74.17 74.29 72.04 72.36 1,448,703 -1.89(-2.55%)
May 17, 2024 73.14 74.42 72.74 74.25 1,045,795 +0.60(+0.81%)
May 16, 2024 73.82 75.58 73.04 73.65 1,722,173 -1.90(-2.52%)
May 15, 2024 76.06 76.82 75.14 75.55 1,279,740 +0.22(+0.29%)
May 14, 2024 76.07 76.59 74.54 75.33 1,131,997 +0.34(+0.45%)
May 13, 2024 75.26 77.17 74.90 75.00 1,405,913 +0.27(+0.36%)
May 10, 2024 75.84 76.09 74.21 74.73 609,779 -0.61(-0.81%)
May 09, 2024 74.24 75.51 73.70 75.33 769,760 +0.86(+1.15%)
May 08, 2024 73.29 75.02 73.00 74.48 586,733 +0.27(+0.36%)
May 07, 2024 74.00 75.24 73.54 74.21 728,023 +0.65(+0.88%)
May 06, 2024 76.52 76.78 73.39 73.56 1,366,651 -2.44(-3.21%)
May 03, 2024 75.54 77.08 75.40 76.00 793,425 +1.38(+1.86%)
May 02, 2024 73.65 74.71 72.70 74.62 612,904 +1.88(+2.59%)
May 01, 2024 72.49 73.91 72.45 72.73 1,298,263 +0.05(+0.07%)
Apr 30, 2024 74.44 75.65 72.48 72.68 1,756,566 -2.43(-3.24%)
Apr 29, 2024 74.97 75.83 73.64 75.11 1,226,734 +0.28(+0.37%)
Apr 26, 2024 74.52 75.64 73.85 74.84 724,629 +0.43(+0.58%)
Apr 25, 2024 74.44 74.56 71.53 74.41 1,440,098 -1.81(-2.38%)
Apr 24, 2024 77.06 77.29 75.51 76.22 934,867 -1.46(-1.88%)
Apr 23, 2024 77.13 77.77 75.56 77.68 1,272,714 +0.78(+1.01%)
Apr 22, 2024 78.89 79.09 76.25 76.91 2,049,935 -1.46(-1.87%)
Apr 19, 2024 76.80 78.47 76.23 78.37 1,739,282 +1.48(+1.93%)
Apr 18, 2024 74.74 77.03 74.16 76.89 2,131,861 +3.14(+4.25%)
Apr 17, 2024 72.49 74.19 71.96 73.75 1,781,067 +2.43(+3.41%)
Apr 16, 2024 69.02 71.64 68.54 71.32 1,599,814 +1.52(+2.18%)
Apr 15, 2024 71.81 72.20 69.69 69.80 1,408,247 -0.42(-0.60%)
Apr 12, 2024 73.81 74.45 70.09 70.21 1,587,000 -3.83(-5.18%)
Apr 11, 2024 77.67 77.67 73.37 74.05 1,843,587 -3.34(-4.31%)
Apr 10, 2024 75.95 77.63 75.02 77.39 1,211,127 -0.51(-0.65%)
Apr 09, 2024 77.64 79.27 77.45 77.89 1,217,498 +0.33(+0.42%)
Apr 08, 2024 76.94 78.30 76.82 77.56 1,235,506 +0.78(+1.02%)
Apr 05, 2024 78.54 79.38 76.22 76.78 1,650,798 -1.91(-2.42%)
Apr 04, 2024 84.24 84.68 78.60 78.69 2,157,209 -4.86(-5.82%)
Apr 03, 2024 83.05 84.02 82.83 83.55 1,393,661 +0.24(+0.29%)
Apr 02, 2024 83.85 84.96 82.80 83.31 1,325,914 -1.50(-1.77%)
Apr 01, 2024 85.74 85.84 84.28 84.81 1,195,221 +0.34(+0.40%)
Mar 28, 2024 84.92 85.68 84.41 84.47 1,470,498 -0.23(-0.27%)
Mar 27, 2024 84.27 85.31 84.16 84.70 2,280,776 +1.06(+1.27%)
Mar 26, 2024 83.74 84.49 83.26 83.64 1,710,551 +0.00(+0.00%)
Mar 25, 2024 86.08 86.73 83.26 83.64 2,210,684 -1.50(-1.76%)
Mar 22, 2024 85.46 85.93 84.40 85.14 1,591,086 -0.69(-0.80%)
Mar 21, 2024 85.46 87.92 84.75 85.82 2,689,721 +1.60(+1.90%)
Mar 20, 2024 84.55 84.73 83.14 84.23 1,532,961 +1.00(+1.20%)
Mar 19, 2024 83.59 84.73 82.37 83.22 2,780,939 -0.36(-0.43%)
Mar 18, 2024 81.48 83.84 80.41 83.58 2,194,051 +2.40(+2.96%)
Mar 15, 2024 78.35 81.30 78.35 81.18 5,338,897 +2.22(+2.82%)
Mar 14, 2024 79.43 79.56 77.25 78.95 2,593,301 -0.38(-0.48%)
Mar 13, 2024 77.84 80.36 77.31 79.33 3,562,901 +1.42(+1.82%)
Mar 12, 2024 76.94 79.67 76.44 77.91 4,554,948 +2.69(+3.58%)
Mar 11, 2024 72.24 75.46 69.94 75.22 3,822,967 +2.67(+3.68%)
Mar 08, 2024 73.37 74.60 72.10 72.55 1,683,484 -0.60(-0.81%)
Mar 07, 2024 71.52 73.45 71.52 73.15 1,834,796 +1.77(+2.48%)
Mar 06, 2024 72.72 72.83 69.79 71.38 1,624,533 -0.75(-1.05%)
Mar 05, 2024 69.04 72.19 69.01 72.13 2,291,682 +2.98(+4.31%)
Mar 04, 2024 67.79 69.43 67.62 69.16 2,588,569 +0.40(+0.58%)
Mar 01, 2024 67.07 69.01 65.61 68.76 1,951,742 +1.71(+2.55%)
Feb 29, 2024 68.62 69.41 65.23 67.05 2,676,183 +1.11(+1.69%)
Feb 28, 2024 65.25 68.97 63.37 65.94 7,570,166 +1.66(+2.58%)
Feb 27, 2024 61.58 64.34 61.11 64.28 2,999,094 +4.38(+7.31%)
Feb 26, 2024 60.44 62.58 59.75 59.90 2,052,491 -0.75(-1.24%)
Feb 23, 2024 59.88 61.60 59.88 60.66 1,692,070 +0.41(+0.68%)
Feb 22, 2024 60.63 61.43 59.86 60.25 1,923,046 -0.48(-0.78%)
Feb 21, 2024 60.64 61.84 59.99 60.73 1,445,279 -0.64(-1.04%)
Feb 20, 2024 63.96 64.60 61.30 61.36 1,927,016 -2.66(-4.16%)
Feb 16, 2024 63.90 66.18 63.48 64.02 1,789,384 -0.16(-0.25%)
Feb 15, 2024 63.22 64.42 63.22 64.18 1,251,639 +0.39(+0.61%)
Feb 14, 2024 64.44 64.53 62.79 63.79 1,129,223 -0.17(-0.26%)
Feb 13, 2024 63.85 64.62 61.99 63.96 1,621,084 -1.61(-2.45%)
Feb 12, 2024 63.54 65.99 63.47 65.57 1,281,741 +2.73(+4.34%)
Feb 09, 2024 63.55 64.04 62.60 62.84 1,912,763 -0.83(-1.31%)
Feb 08, 2024 64.34 64.81 63.33 63.68 1,222,729 -1.94(-2.95%)
Feb 07, 2024 65.92 66.28 64.73 65.61 1,094,676 -0.28(-0.42%)
Feb 06, 2024 64.48 66.23 64.09 65.89 764,555 +1.23(+1.90%)
Feb 05, 2024 66.47 66.52 63.17 64.66 1,554,806 -2.64(-3.92%)
Feb 02, 2024 67.98 68.35 67.01 67.30 1,356,112 -1.44(-2.09%)
Feb 01, 2024 66.42 68.95 66.42 68.74 1,173,814 +2.37(+3.58%)
Jan 31, 2024 67.02 68.21 66.03 66.37 1,786,996 -0.40(-0.59%)
Jan 30, 2024 66.47 67.21 66.28 66.76 881,329 +0.29(+0.43%)
Jan 29, 2024 65.77 67.53 64.93 66.47 1,300,453 +0.70(+1.07%)
Jan 26, 2024 66.18 66.87 65.35 65.77 787,528 +0.12(+0.18%)
Jan 25, 2024 65.73 67.24 64.72 65.65 926,465 +0.68(+1.05%)
Jan 24, 2024 66.33 66.47 64.62 64.97 1,502,509 -0.64(-0.97%)
Jan 23, 2024 66.62 68.88 64.73 65.60 2,299,133 +0.64(+0.98%)
Jan 22, 2024 63.78 65.22 63.04 64.97 1,763,859 +1.68(+2.65%)
Jan 19, 2024 62.04 63.39 60.45 63.29 1,484,646 +1.57(+2.54%)
Jan 18, 2024 60.50 61.86 60.50 61.72 1,580,767 +1.12(+1.85%)
Jan 17, 2024 60.30 61.54 59.96 60.60 1,047,068 -0.36(-0.59%)
Jan 16, 2024 60.56 61.58 60.38 60.96 1,277,463 +0.10(+0.16%)
Jan 12, 2024 62.35 63.75 60.86 60.86 1,247,996 -1.12(-1.81%)
Jan 11, 2024 60.19 62.20 59.83 61.98 1,205,176 +1.69(+2.80%)
Jan 10, 2024 60.60 61.75 59.88 60.29 1,264,034 -0.41(-0.67%)
Jan 09, 2024 60.91 61.61 60.38 60.70 1,003,408 -0.51(-0.84%)
Jan 08, 2024 60.50 61.90 60.16 61.21 1,406,054 +0.39(+0.63%)
Jan 05, 2024 59.82 62.19 59.59 60.82 1,398,466 +1.02(+1.70%)
Jan 04, 2024 60.14 60.81 59.52 59.81 2,069,201 -0.50(-0.84%)
Jan 03, 2024 60.49 62.35 60.13 60.31 1,794,203 -0.94(-1.53%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.