Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 196.44 196.76 192.43 195.00 685,204 -0.84(-0.43%)
Sep 30, 2021 202.53 203.22 195.73 195.84 921,845 -7.39(-3.63%)
Sep 29, 2021 202.62 204.41 201.17 203.22 789,584 +1.87(+0.93%)
Sep 28, 2021 204.61 205.72 200.88 201.36 732,634 -3.45(-1.68%)
Sep 27, 2021 203.30 206.36 203.24 204.81 609,738 +2.62(+1.30%)
Sep 24, 2021 200.51 202.41 200.40 202.18 495,318 +1.47(+0.73%)
Sep 23, 2021 198.63 202.22 198.63 200.71 529,498 +2.70(+1.36%)
Sep 22, 2021 193.43 199.15 193.34 198.01 940,137 +5.20(+2.70%)
Sep 21, 2021 193.60 193.88 191.35 192.81 624,207 +1.83(+0.96%)
Sep 20, 2021 190.32 191.41 188.23 190.98 473,744 -1.96(-1.02%)
Sep 17, 2021 194.26 195.32 192.25 192.94 712,167 -1.77(-0.91%)
Sep 16, 2021 193.20 195.73 192.47 194.71 553,444 +2.33(+1.21%)
Sep 15, 2021 187.84 192.80 186.89 192.38 566,515 +4.70(+2.51%)
Sep 14, 2021 186.62 187.75 184.62 187.68 505,396 +1.78(+0.96%)
Sep 13, 2021 187.91 188.40 184.26 185.90 581,354 -0.72(-0.38%)
Sep 10, 2021 188.63 189.10 186.51 186.62 386,069 -1.11(-0.59%)
Sep 09, 2021 187.25 189.15 186.50 187.73 676,576 +0.97(+0.52%)
Sep 08, 2021 186.82 187.07 184.87 186.76 614,256 +0.34(+0.19%)
Sep 07, 2021 185.28 187.87 184.59 186.41 616,183 +0.34(+0.19%)
Sep 03, 2021 186.29 187.85 184.44 186.07 749,689 -1.28(-0.68%)
Sep 02, 2021 188.94 188.94 186.64 187.35 527,364 -1.00(-0.53%)
Sep 01, 2021 190.14 190.87 186.58 188.34 659,843 -0.91(-0.48%)
Aug 31, 2021 187.76 190.14 186.86 189.25 707,882 +1.59(+0.85%)
Aug 30, 2021 190.32 190.64 187.57 187.66 587,959 -2.50(-1.31%)
Aug 27, 2021 190.13 192.77 189.40 190.16 723,691 -4.66(-2.39%)
Aug 26, 2021 197.45 197.79 194.06 194.82 727,742 -3.19(-1.61%)
Aug 25, 2021 195.43 198.35 193.99 198.01 1,106,278 +4.16(+2.15%)
Aug 24, 2021 192.75 200.28 191.28 193.85 1,578,588 +0.01(+0.00%)
Aug 23, 2021 196.34 197.04 193.72 193.84 1,201,583 -1.78(-0.91%)
Aug 20, 2021 194.54 195.87 192.93 195.62 548,308 +1.22(+0.63%)
Aug 19, 2021 192.06 195.66 191.75 194.40 408,076 +0.70(+0.36%)
Aug 18, 2021 193.76 195.89 193.20 193.70 438,735 -0.14(-0.07%)
Aug 17, 2021 196.23 196.37 192.26 193.84 550,628 -4.19(-2.12%)
Aug 16, 2021 191.72 198.09 190.90 198.03 633,772 +5.44(+2.82%)
Aug 13, 2021 195.59 195.72 192.53 192.59 488,184 -2.68(-1.37%)
Aug 12, 2021 197.80 198.08 194.26 195.27 418,435 -1.78(-0.90%)
Aug 11, 2021 195.18 197.77 194.40 197.05 469,763 +2.30(+1.18%)
Aug 10, 2021 190.52 195.35 190.52 194.75 437,486 +3.94(+2.06%)
Aug 09, 2021 191.33 191.86 190.50 190.81 549,524 -1.12(-0.58%)
Aug 06, 2021 193.50 194.00 191.25 191.93 559,464 -0.58(-0.30%)
Aug 05, 2021 196.56 197.73 191.38 192.51 885,335 -3.11(-1.59%)
Aug 04, 2021 199.77 200.72 195.41 195.61 530,815 -5.35(-2.66%)
Aug 03, 2021 198.81 203.07 197.61 200.96 473,425 +2.51(+1.26%)
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.