Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 223.12 226.86 221.44 225.83 718,116 +2.22(+0.99%)
Dec 30, 2021 227.02 227.82 223.56 223.61 604,824 -3.30(-1.46%)
Dec 29, 2021 224.95 228.02 224.41 226.91 594,916 +2.73(+1.22%)
Dec 28, 2021 222.21 224.99 221.14 224.19 638,594 +1.53(+0.69%)
Dec 27, 2021 219.70 222.88 218.61 222.65 369,198 +4.11(+1.88%)
Dec 23, 2021 220.30 220.68 218.41 218.54 523,452 -0.62(-0.28%)
Dec 22, 2021 216.44 219.45 215.54 219.16 286,895 +3.03(+1.40%)
Dec 21, 2021 216.43 217.66 214.44 216.13 529,321 +1.11(+0.52%)
Dec 20, 2021 216.79 216.79 211.09 215.01 683,027 -4.17(-1.90%)
Dec 17, 2021 223.99 223.99 218.18 219.19 1,642,794 -5.97(-2.65%)
Dec 16, 2021 225.69 228.10 222.78 225.15 871,637 +0.96(+0.43%)
Dec 15, 2021 220.68 224.67 219.90 224.19 571,448 +3.51(+1.59%)
Dec 14, 2021 219.53 221.54 218.58 220.68 844,408 +1.19(+0.54%)
Dec 13, 2021 224.77 225.00 218.42 219.49 974,352 -5.55(-2.47%)
Dec 10, 2021 220.71 225.22 220.16 225.04 764,754 +5.08(+2.31%)
Dec 09, 2021 219.78 221.71 218.20 219.96 587,717 +0.55(+0.25%)
Dec 08, 2021 220.01 220.87 215.62 219.40 709,930 -0.86(-0.39%)
Dec 07, 2021 217.39 221.95 216.74 220.27 812,950 +4.62(+2.14%)
Dec 06, 2021 215.62 218.76 214.69 215.64 701,795 +2.96(+1.39%)
Dec 03, 2021 214.84 217.21 211.24 212.68 580,114 -1.78(-0.83%)
Dec 02, 2021 206.50 215.62 205.43 214.46 894,221 +9.87(+4.83%)
Dec 01, 2021 209.66 212.79 204.58 204.59 692,885 -2.33(-1.13%)
Nov 30, 2021 211.50 213.91 206.25 206.93 979,235 -6.14(-2.88%)
Nov 29, 2021 214.09 215.80 212.22 213.07 401,903 +0.51(+0.24%)
Nov 26, 2021 215.08 215.22 211.00 212.56 356,389 -6.22(-2.85%)
Nov 24, 2021 219.00 219.90 217.65 218.78 385,025 -2.25(-1.02%)
Nov 23, 2021 217.98 221.24 215.92 221.03 432,281 +3.69(+1.70%)
Nov 22, 2021 216.76 219.28 215.30 217.34 581,212 +1.72(+0.80%)
Nov 19, 2021 217.19 217.38 214.00 215.62 612,651 -1.80(-0.83%)
Nov 18, 2021 218.02 217.69 217.01 217.43 707,785 -0.59(-0.27%)
Nov 17, 2021 222.47 224.74 216.93 218.02 822,678 -2.94(-1.33%)
Nov 16, 2021 223.86 224.92 215.88 220.96 1,644,860 -5.83(-2.57%)
Nov 15, 2021 225.02 227.86 224.53 226.79 1,156,540 +2.69(+1.20%)
Nov 12, 2021 224.43 225.09 222.38 224.10 827,710 +0.55(+0.25%)
Nov 11, 2021 219.69 225.90 219.69 223.55 822,574 +3.45(+1.57%)
Nov 10, 2021 218.75 220.10 488,219 +2.23(+1.02%)
Nov 09, 2021 213.76 218.99 213.76 217.87 627,031 +4.20(+1.97%)
Nov 08, 2021 215.20 215.91 210.53 213.67 519,179 -1.71(-0.79%)
Nov 05, 2021 216.77 217.61 213.84 215.37 524,591 -0.34(-0.16%)
Nov 04, 2021 216.57 218.16 214.51 215.71 579,260 -0.81(-0.38%)
Nov 03, 2021 212.55 217.50 212.55 216.53 677,607 +3.93(+1.85%)
Nov 02, 2021 211.02 214.28 210.47 212.60 423,874 +1.56(+0.74%)
Nov 01, 2021 212.15 212.79 209.49 211.04 782,730 -0.38(-0.18%)
Oct 29, 2021 210.86 214.07 209.78 211.43 625,812 +0.49(+0.23%)
Oct 28, 2021 215.89 217.33 207.12 210.94 1,165,325 -5.02(-2.32%)
Oct 27, 2021 218.09 219.19 215.94 215.95 518,196 -2.07(-0.95%)
Oct 26, 2021 216.71 218.94 218.03 423,802 +2.28(+1.06%)
Oct 25, 2021 217.79 218.77 214.34 215.75 628,711 -1.72(-0.79%)
Oct 22, 2021 219.24 220.61 216.42 217.47 852,139 -1.63(-0.74%)
Oct 21, 2021 212.93 219.10 212.93 219.10 691,497 +6.61(+3.11%)
Oct 20, 2021 210.27 214.91 210.27 212.49 471,642 +2.36(+1.12%)
Oct 19, 2021 210.04 211.49 208.35 210.13 769,126 +1.52(+0.73%)
Oct 18, 2021 202.78 209.55 202.78 208.61 830,687 +6.65(+3.29%)
Oct 15, 2021 203.13 205.14 201.96 201.97 381,006 +0.53(+0.27%)
Oct 14, 2021 198.00 202.67 197.71 201.43 411,039 +4.26(+2.16%)
Oct 13, 2021 198.99 199.91 192.66 197.18 982,112 -1.58(-0.80%)
Oct 12, 2021 199.75 200.25 197.45 198.76 556,226 -0.10(-0.05%)
Oct 11, 2021 200.62 202.19 198.71 198.86 446,417 -1.90(-0.95%)
Oct 08, 2021 200.40 201.84 199.76 200.77 374,920 -0.33(-0.16%)
Oct 07, 2021 199.07 201.50 199.07 201.09 342,784 +3.00(+1.51%)
Oct 06, 2021 194.65 198.59 193.44 198.09 546,752 +2.14(+1.09%)
Oct 05, 2021 195.30 198.03 193.59 195.96 491,392 +1.73(+0.89%)
Oct 04, 2021 194.31 196.29 192.94 194.22 606,685 -0.78(-0.40%)
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.