Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
AAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 76.53 | -1.47 | -1.88% | 77.89 | 77.89 | 75.82 | 931,073 |
| Apr 23 2024 | 78.00 | 0.78 | 1.01% | 77.44 | 78.085 | 75.87 | 1,267,559 |
| Apr 22 2024 | 77.22 | -1.47 | -1.87% | 79.21 | 79.41 | 76.56 | 2,041,633 |
| Apr 19 2024 | 78.69 | 1.49 | 1.93% | 77.11 | 78.79 | 76.54 | 1,732,214 |
| Apr 18 2024 | 77.20 | 3.15 | 4.25% | 75.04 | 77.3399 | 74.46 | 2,123,204 |
| Apr 17 2024 | 74.05 | 2.44 | 3.41% | 72.78 | 74.495 | 72.25 | 1,773,843 |
| Apr 16 2024 | 71.61 | 1.53 | 2.18% | 69.30 | 71.93 | 68.82 | 1,592,816 |
| Apr 15 2024 | 70.08 | -0.42 | -0.60% | 72.10 | 72.49 | 69.9701 | 1,401,082 |
| Apr 12 2024 | 70.50 | -3.85 | -5.18% | 74.11 | 74.75 | 70.38 | 1,580,373 |
| Apr 11 2024 | 74.35 | -3.60 | -4.62% | 78.00 | 78.00 | 73.67 | 1,836,024 |
| Apr 10 2024 | 77.95 | -0.51 | -0.65% | 76.60 | 78.20 | 75.57 | 1,202,269 |
| Apr 09 2024 | 78.46 | 0.33 | 0.42% | 78.13 | 79.85 | 78.02 | 1,208,679 |
| Apr 08 2024 | 78.13 | 0.79 | 1.02% | 77.50 | 78.875 | 77.38 | 1,226,433 |
| Apr 05 2024 | 77.34 | -1.92 | -2.42% | 79.00 | 79.96 | 76.78 | 1,638,699 |
| Apr 04 2024 | 79.26 | -4.90 | -5.82% | 84.85 | 85.30 | 79.17 | 2,141,570 |
| Apr 03 2024 | 84.16 | 0.24 | 0.29% | 83.66 | 84.635 | 83.43 | 1,383,516 |
| Apr 02 2024 | 83.92 | -1.51 | -1.77% | 84.46 | 85.58 | 83.40 | 1,316,270 |
| Apr 01 2024 | 85.43 | 0.34 | 0.40% | 86.37 | 86.465 | 84.895 | 1,186,560 |
| Mar 28 2024 | 85.09 | -0.23 | -0.27% | 85.99 | 86.31 | 85.03 | 1,459,087 |
| Mar 27 2024 | 85.32 | 1.07 | 1.27% | 84.82 | 85.93 | 84.7701 | 2,264,231 |
| Mar 26 2024 | 84.25 | 0.00 | 0.00% | 84.35 | 85.11 | 83.87 | 1,698,160 |
| Mar 25 2024 | 84.25 | -1.51 | -1.76% | 86.71 | 87.3588 | 83.87 | 2,194,649 |
| Mar 22 2024 | 85.76 | -0.69 | -0.80% | 86.08 | 86.555 | 85.02 | 1,579,555 |
| Mar 21 2024 | 86.45 | 1.61 | 1.90% | 86.08 | 88.56 | 85.3671 | 2,670,172 |
| Mar 20 2024 | 84.84 | 1.01 | 1.20% | 84.71 | 85.35 | 83.75 | 1,520,639 |
| Mar 19 2024 | 83.83 | -0.36 | -0.43% | 84.20 | 85.35 | 82.97 | 2,760,757 |
| Mar 18 2024 | 84.19 | 2.42 | 2.96% | 82.07 | 84.455 | 81.00 | 2,176,823 |
| Mar 15 2024 | 81.77 | 2.24 | 2.82% | 78.92 | 81.89 | 78.92 | 5,298,946 |
| Mar 14 2024 | 79.53 | -0.38 | -0.48% | 80.01 | 80.1378 | 77.81 | 2,574,515 |
| Mar 13 2024 | 79.91 | 1.43 | 1.82% | 78.41 | 80.95 | 77.87 | 3,536,091 |
| Mar 12 2024 | 78.48 | 2.71 | 3.58% | 77.50 | 80.25 | 77.00 | 4,521,763 |
| Mar 11 2024 | 75.77 | 2.69 | 3.68% | 72.77 | 76.01 | 70.45 | 3,792,685 |
| Mar 08 2024 | 73.08 | -0.60 | -0.81% | 73.91 | 75.14 | 72.63 | 1,671,141 |
| Mar 07 2024 | 73.68 | 1.78 | 2.48% | 72.04 | 73.99 | 72.04 | 1,821,508 |
| Mar 06 2024 | 71.90 | -0.76 | -1.05% | 73.25 | 73.36 | 70.30 | 1,612,775 |
| Mar 05 2024 | 72.66 | 3.00 | 4.31% | 69.54 | 72.72 | 69.515 | 2,275,216 |
| Mar 04 2024 | 69.66 | 0.40 | 0.58% | 68.05 | 69.94 | 68.05 | 2,569,817 |
| Mar 01 2024 | 69.26 | 1.72 | 2.55% | 67.56 | 69.515 | 66.085 | 1,937,310 |
| Feb 29 2024 | 67.54 | 1.12 | 1.69% | 69.12 | 69.92 | 65.71 | 2,656,952 |
| Feb 28 2024 | 66.42 | 1.67 | 2.58% | 65.69 | 69.47 | 63.83 | 7,515,468 |
| Feb 27 2024 | 64.75 | 4.41 | 7.31% | 62.03 | 64.81 | 61.56 | 2,977,772 |
| Feb 26 2024 | 60.34 | -0.76 | -1.24% | 60.88 | 63.04 | 60.185 | 2,037,623 |
| Feb 23 2024 | 61.10 | 0.41 | 0.68% | 60.32 | 62.05 | 60.32 | 1,679,802 |
| Feb 22 2024 | 60.69 | -0.48 | -0.78% | 61.40 | 61.875 | 60.30 | 1,909,117 |
| Feb 21 2024 | 61.17 | -0.64 | -1.04% | 61.08 | 62.29 | 60.43 | 1,434,820 |
| Feb 20 2024 | 61.81 | -2.68 | -4.16% | 64.43 | 65.07 | 61.75 | 1,913,290 |
| Feb 16 2024 | 64.49 | -0.16 | -0.25% | 64.37 | 66.66 | 63.94 | 1,775,689 |
| Feb 15 2024 | 64.65 | 0.39 | 0.61% | 63.68 | 64.89 | 63.68 | 1,242,572 |
| Feb 14 2024 | 64.26 | -0.17 | -0.26% | 64.91 | 65.00 | 63.25 | 1,121,059 |
| Feb 13 2024 | 64.43 | -1.62 | -2.45% | 64.07 | 65.09 | 62.44 | 1,609,344 |
| Feb 12 2024 | 66.05 | 2.75 | 4.34% | 64.00 | 66.47 | 63.93 | 1,272,456 |
| Feb 09 2024 | 63.30 | -0.84 | -1.31% | 64.01 | 64.51 | 63.06 | 1,898,824 |
| Feb 08 2024 | 64.14 | -1.95 | -2.95% | 64.81 | 65.28 | 63.79 | 1,213,877 |
| Feb 07 2024 | 66.09 | -0.28 | -0.42% | 66.51 | 66.76 | 65.20 | 1,087,365 |
| Feb 06 2024 | 66.37 | 1.24 | 1.90% | 64.95 | 66.715 | 64.56 | 759,017 |
| Feb 05 2024 | 65.13 | -2.66 | -3.92% | 66.95 | 67.01 | 63.6301 | 1,543,545 |
| Feb 02 2024 | 67.79 | -1.45 | -2.09% | 68.48 | 68.85 | 67.50 | 1,346,157 |
| Feb 01 2024 | 69.24 | 2.39 | 3.58% | 66.90 | 69.455 | 66.90 | 1,165,311 |
| Jan 31 2024 | 66.85 | -0.40 | -0.59% | 67.51 | 68.705 | 66.51 | 1,774,052 |
| Jan 30 2024 | 67.25 | 0.29 | 0.43% | 66.96 | 67.70 | 66.76 | 874,949 |
| Jan 29 2024 | 66.96 | 0.71 | 1.07% | 66.25 | 68.02 | 65.40 | 1,291,081 |
| Jan 26 2024 | 66.25 | 0.12 | 0.18% | 66.66 | 67.36 | 65.83 | 781,797 |
