Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 60.76 | 0.59 | 0.98% | 60.78 | 61.71 | 60.33 | 1,412,412 |
| Jul 25 2024 | 60.17 | 1.23 | 2.09% | 58.78 | 61.44 | 58.78 | 1,651,549 |
| Jul 24 2024 | 58.94 | -0.70 | -1.17% | 59.50 | 60.22 | 58.45 | 1,292,042 |
| Jul 23 2024 | 59.64 | -0.11 | -0.18% | 58.66 | 59.84 | 58.33 | 1,239,071 |
| Jul 22 2024 | 59.75 | 0.13 | 0.22% | 59.85 | 60.04 | 58.77 | 1,191,529 |
| Jul 19 2024 | 59.62 | -1.64 | -2.68% | 61.20 | 61.35 | 59.35 | 1,269,430 |
| Jul 18 2024 | 61.26 | -3.18 | -4.93% | 63.93 | 64.84 | 61.214 | 1,301,847 |
| Jul 17 2024 | 64.44 | 0.78 | 1.23% | 63.03 | 64.92 | 62.2105 | 1,410,044 |
| Jul 16 2024 | 63.66 | 1.24 | 1.99% | 62.86 | 64.11 | 62.30 | 1,028,499 |
| Jul 15 2024 | 62.42 | -0.50 | -0.79% | 62.60 | 63.62 | 61.80 | 1,110,218 |
| Jul 12 2024 | 62.92 | 1.19 | 1.93% | 61.92 | 63.98 | 61.55 | 1,594,802 |
| Jul 11 2024 | 61.73 | 2.99 | 5.09% | 59.88 | 62.12 | 59.415 | 1,504,270 |
| Jul 10 2024 | 58.74 | 0.83 | 1.43% | 58.85 | 58.88 | 58.17 | 916,153 |
| Jul 09 2024 | 57.91 | -1.39 | -2.34% | 59.04 | 59.13 | 57.83 | 1,222,433 |
| Jul 08 2024 | 59.30 | 0.58 | 0.99% | 59.33 | 59.99 | 58.4016 | 1,335,680 |
| Jul 05 2024 | 58.72 | -1.14 | -1.90% | 59.72 | 59.92 | 58.01 | 1,753,253 |
| Jul 03 2024 | 59.86 | -0.74 | -1.22% | 60.79 | 61.13 | 59.66 | 843,724 |
| Jul 02 2024 | 60.60 | 0.89 | 1.49% | 59.26 | 60.73 | 58.98 | 1,650,813 |
| Jul 01 2024 | 59.71 | -2.99 | -4.77% | 62.58 | 62.99 | 59.45 | 1,767,028 |
| Jun 28 2024 | 62.70 | 0.00 | 0.00% | 62.70 | 62.70 | 62.70 | 0 |
| Jun 27 2024 | 62.70 | 0.91 | 1.47% | 61.82 | 63.37 | 61.2701 | 1,116,618 |
| Jun 26 2024 | 61.79 | -1.90 | -2.98% | 63.08 | 63.495 | 61.72 | 976,919 |
| Jun 25 2024 | 63.69 | -1.61 | -2.47% | 65.05 | 65.19 | 63.40 | 1,212,175 |
| Jun 24 2024 | 65.30 | -0.46 | -0.70% | 65.67 | 66.08 | 64.98 | 1,482,652 |
| Jun 21 2024 | 65.76 | -0.38 | -0.57% | 66.12 | 67.03 | 65.15 | 2,079,639 |
| Jun 20 2024 | 66.14 | 1.86 | 2.89% | 63.91 | 66.39 | 63.83 | 1,454,706 |
| Jun 18 2024 | 64.28 | 0.11 | 0.17% | 64.09 | 65.155 | 64.09 | 1,018,585 |
| Jun 17 2024 | 64.17 | 0.75 | 1.18% | 63.00 | 65.15 | 62.57 | 1,660,795 |
| Jun 14 2024 | 63.42 | -0.51 | -0.80% | 63.27 | 63.62 | 60.80 | 1,885,536 |
| Jun 13 2024 | 63.93 | -1.00 | -1.54% | 64.55 | 65.47 | 62.85 | 1,647,780 |
| Jun 12 2024 | 64.93 | 1.19 | 1.87% | 65.13 | 66.40 | 64.53 | 1,158,719 |
| Jun 11 2024 | 63.74 | 0.55 | 0.87% | 63.24 | 63.915 | 62.435 | 1,070,366 |
| Jun 10 2024 | 63.19 | -1.39 | -2.15% | 64.18 | 64.33 | 62.93 | 1,816,519 |
| Jun 07 2024 | 64.58 | 0.02 | 0.03% | 63.80 | 64.96 | 63.55 | 1,071,700 |
| Jun 06 2024 | 64.56 | -0.71 | -1.09% | 65.68 | 65.87 | 64.13 | 1,031,316 |
| Jun 05 2024 | 65.27 | 0.06 | 0.09% | 65.75 | 66.18 | 63.81 | 1,570,222 |
| Jun 04 2024 | 65.21 | -2.21 | -3.28% | 67.01 | 67.01 | 64.51 | 1,264,077 |
| Jun 03 2024 | 67.42 | -3.22 | -4.56% | 70.38 | 71.09 | 66.28 | 1,654,839 |
| May 31 2024 | 70.64 | 3.68 | 5.50% | 67.87 | 70.67 | 67.63 | 2,808,042 |
| May 30 2024 | 66.96 | 4.48 | 7.17% | 62.51 | 67.51 | 62.50 | 3,675,346 |
| May 29 2024 | 62.48 | -7.70 | -10.97% | 64.28 | 67.86 | 60.61 | 7,797,319 |
| May 28 2024 | 70.18 | 0.61 | 0.88% | 69.89 | 71.62 | 69.75 | 2,506,198 |
| May 24 2024 | 69.57 | 0.15 | 0.22% | 69.90 | 70.59 | 69.35 | 1,244,960 |
| May 23 2024 | 69.42 | -0.82 | -1.17% | 70.58 | 70.58 | 68.72 | 1,650,322 |
| May 22 2024 | 70.24 | -0.48 | -0.68% | 70.52 | 71.32 | 69.86 | 1,003,194 |
| May 21 2024 | 70.72 | -1.93 | -2.66% | 72.65 | 73.16 | 69.93 | 1,952,484 |
| May 20 2024 | 72.65 | -1.90 | -2.55% | 74.20 | 74.5899 | 72.33 | 1,442,727 |
| May 17 2024 | 74.55 | 0.60 | 0.81% | 73.44 | 74.72 | 73.04 | 1,041,243 |
| May 16 2024 | 73.95 | -1.91 | -2.52% | 74.12 | 75.89 | 73.34 | 1,715,099 |
| May 15 2024 | 75.86 | 0.22 | 0.29% | 76.37 | 77.13 | 75.45 | 1,274,558 |
| May 14 2024 | 75.64 | 0.34 | 0.45% | 76.20 | 76.90 | 74.84 | 1,127,207 |
| May 13 2024 | 75.30 | 0.27 | 0.36% | 75.57 | 77.485 | 75.205 | 1,400,219 |
| May 10 2024 | 75.03 | -0.61 | -0.81% | 76.15 | 76.41 | 74.51 | 607,310 |
| May 09 2024 | 75.64 | 0.86 | 1.15% | 74.54 | 75.815 | 74.00 | 766,643 |
| May 08 2024 | 74.78 | 0.27 | 0.36% | 73.59 | 75.32 | 73.30 | 584,357 |
| May 07 2024 | 74.51 | 0.65 | 0.88% | 74.30 | 75.5441 | 73.84 | 725,075 |
| May 06 2024 | 73.86 | -2.45 | -3.21% | 76.83 | 77.0923 | 73.69 | 1,361,117 |
| May 03 2024 | 76.31 | 1.39 | 1.86% | 75.85 | 77.39 | 75.71 | 790,050 |
| May 02 2024 | 74.92 | 1.89 | 2.59% | 73.95 | 75.01 | 73.00 | 610,421 |
| May 01 2024 | 73.03 | 0.05 | 0.07% | 72.82 | 74.21 | 72.74 | 1,292,996 |
| Apr 30 2024 | 72.98 | -2.44 | -3.24% | 74.74 | 75.96 | 72.77 | 1,749,451 |
| Apr 29 2024 | 75.42 | 0.28 | 0.37% | 75.27 | 76.14 | 73.94 | 1,221,765 |
