Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 221.16 226.22 225.83 816,002 +3.21(+1.44%)
Jan 28, 2022 218.28 222.70 216.85 222.62 547,167 +3.03(+1.38%)
Jan 27, 2022 222.07 224.04 219.42 219.58 572,567 -0.01(-0.00%)
Jan 26, 2022 226.49 226.59 219.00 219.59 661,529 -4.94(-2.20%)
Jan 25, 2022 224.04 226.24 220.69 224.53 533,477 -2.57(-1.13%)
Jan 24, 2022 216.04 227.51 216.04 227.09 786,479 +6.50(+2.95%)
Jan 21, 2022 223.67 224.89 219.42 220.60 677,154 -3.10(-1.39%)
Jan 20, 2022 230.47 231.70 222.96 223.70 538,215 -4.89(-2.14%)
Jan 19, 2022 233.89 237.00 228.35 228.59 622,623 -3.48(-1.50%)
Jan 18, 2022 232.32 233.54 228.62 232.07 1,104,388 -1.65(-0.71%)
Jan 14, 2022 233.72 0 -1.68(-0.71%)
Jan 13, 2022 235.24 238.20 234.42 235.40 658,848 +3.70(+1.60%)
Jan 12, 2022 227.82 232.19 227.53 231.70 530,359 +5.39(+2.38%)
Jan 11, 2022 228.88 229.04 224.91 226.31 654,887 -2.07(-0.91%)
Jan 10, 2022 231.18 231.18 225.58 228.38 606,018 -3.86(-1.66%)
Jan 07, 2022 234.07 236.21 231.49 232.24 567,545 -3.47(-1.47%)
Jan 06, 2022 232.01 236.30 230.75 235.72 617,692 +5.07(+2.20%)
Jan 05, 2022 231.62 238.55 230.55 230.64 729,788 -0.59(-0.25%)
Jan 04, 2022 230.98 234.13 230.71 231.23 755,450 +0.26(+0.11%)
Jan 03, 2022 234.73 236.20 229.10 230.97 922,482 -3.02(-1.29%)
Dec 31, 2021 231.18 235.05 229.44 233.99 693,079 +2.30(+0.99%)
Dec 30, 2021 235.22 236.05 231.63 231.69 583,737 -3.42(-1.46%)
Dec 29, 2021 233.07 236.25 232.51 235.11 574,174 +2.83(+1.22%)
Dec 28, 2021 230.24 233.12 229.13 232.28 616,329 +1.59(+0.69%)
Dec 27, 2021 227.64 230.93 226.51 230.69 356,326 +4.26(+1.88%)
Dec 23, 2021 228.25 228.66 226.30 226.43 505,202 -0.64(-0.28%)
Dec 22, 2021 224.25 227.38 223.33 227.07 276,892 +3.14(+1.40%)
Dec 21, 2021 224.25 225.52 222.19 223.93 510,867 +1.15(+0.52%)
Dec 20, 2021 224.63 224.63 218.72 222.78 659,213 -4.32(-1.90%)
Dec 17, 2021 232.08 232.08 226.06 227.10 1,585,519 -6.18(-2.65%)
Dec 16, 2021 233.84 236.34 230.83 233.29 841,248 +1.00(+0.43%)
Dec 15, 2021 228.65 232.79 227.84 232.29 551,525 +3.64(+1.59%)
Dec 14, 2021 227.47 229.54 226.47 228.65 814,968 +1.23(+0.54%)
Dec 13, 2021 232.89 233.13 226.31 227.42 940,381 -5.75(-2.47%)
Dec 10, 2021 228.68 233.36 228.12 233.17 738,091 +5.27(+2.31%)
Dec 09, 2021 227.72 229.72 226.09 227.90 567,226 +0.57(+0.25%)
Dec 08, 2021 227.96 228.84 223.41 227.33 685,178 -0.89(-0.39%)
Dec 07, 2021 225.24 229.97 224.57 228.22 784,606 +4.79(+2.14%)
Dec 06, 2021 223.41 226.66 222.44 223.43 677,327 +3.07(+1.39%)
Dec 03, 2021 222.60 225.05 218.87 220.37 559,888 -1.84(-0.83%)
Dec 02, 2021 213.96 223.41 212.85 222.21 863,044 +10.23(+4.82%)
Dec 01, 2021 217.24 220.48 211.97 211.98 668,727 -2.42(-1.13%)
Nov 30, 2021 219.14 221.64 213.70 214.40 945,094 -6.36(-2.88%)
Nov 29, 2021 221.82 223.60 219.88 220.76 387,891 +0.53(+0.24%)
Nov 26, 2021 222.85 223.00 218.63 220.24 343,964 -6.45(-2.85%)
Nov 24, 2021 226.91 227.84 225.51 226.69 371,601 -2.33(-1.02%)
Nov 23, 2021 225.85 229.23 223.72 229.02 417,210 +3.83(+1.70%)
Nov 22, 2021 224.59 227.20 223.08 225.19 560,949 +1.78(+0.80%)
Nov 19, 2021 225.04 225.24 221.73 223.41 591,291 -1.87(-0.83%)
Nov 18, 2021 225.89 225.55 224.85 225.28 683,108 -0.61(-0.27%)
Nov 17, 2021 230.51 232.86 224.76 225.89 793,995 -3.05(-1.33%)
Nov 16, 2021 231.94 233.05 223.68 228.94 1,587,512 -6.04(-2.57%)
Nov 15, 2021 233.15 236.09 232.64 234.98 1,116,218 +2.79(+1.20%)
Nov 12, 2021 232.54 233.22 230.41 232.20 798,852 +0.57(+0.25%)
Nov 11, 2021 227.62 234.06 227.62 231.62 793,895 +3.57(+1.57%)
Nov 10, 2021 226.65 228.05 471,198 +2.31(+1.02%)
Nov 09, 2021 221.48 226.90 221.48 225.74 605,170 +4.35(+1.97%)
Nov 08, 2021 222.98 223.71 218.13 221.38 501,078 -1.77(-0.79%)
Nov 05, 2021 224.60 225.47 221.56 223.15 506,301 -0.35(-0.16%)
Nov 04, 2021 224.40 226.04 222.26 223.50 559,065 -0.84(-0.38%)
Nov 03, 2021 220.23 225.36 220.23 224.35 653,982 +4.07(+1.85%)
Nov 02, 2021 218.65 222.02 218.07 220.28 409,096 +1.61(+0.74%)
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.