Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.28 +2.40 (+1.60%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 188.62 190.79 187.48 187.93 712,390 -0.74(-0.39%)
Oct 28, 2022 186.22 188.99 184.79 188.68 505,814 +2.56(+1.38%)
Oct 27, 2022 182.46 187.85 182.02 186.11 1,153,520 +6.20(+3.45%)
Oct 26, 2022 180.37 181.98 177.66 179.91 579,212 +0.41(+0.23%)
Oct 25, 2022 175.20 179.95 173.31 179.50 717,044 +4.73(+2.71%)
Oct 24, 2022 171.69 174.82 171.24 174.77 808,383 +5.22(+3.08%)
Oct 21, 2022 168.81 170.97 167.73 169.55 835,034 +1.05(+0.62%)
Oct 20, 2022 170.59 172.04 167.63 168.50 557,571 -0.96(-0.57%)
Oct 19, 2022 170.01 172.36 168.40 169.46 918,285 -3.44(-1.99%)
Oct 18, 2022 171.42 173.72 170.60 172.90 698,444 +4.82(+2.87%)
Oct 17, 2022 168.91 170.35 167.34 168.08 990,348 +1.28(+0.77%)
Oct 14, 2022 170.68 171.51 166.44 166.81 558,078 -2.98(-1.75%)
Oct 13, 2022 165.10 171.41 164.25 169.79 689,189 +2.24(+1.33%)
Oct 12, 2022 167.51 169.00 165.77 167.55 669,928 +0.46(+0.27%)
Oct 11, 2022 164.67 169.64 164.25 167.09 976,415 +2.58(+1.57%)
Oct 10, 2022 160.33 165.12 159.16 164.51 727,438 +4.88(+3.06%)
Oct 07, 2022 162.26 162.32 158.43 159.63 588,941 -3.78(-2.31%)
Oct 06, 2022 166.05 166.85 163.05 163.41 678,166 -2.47(-1.49%)
Oct 05, 2022 164.53 167.83 163.24 165.89 697,576 -0.19(-0.11%)
Oct 04, 2022 163.82 166.37 163.59 166.07 729,171 +4.41(+2.73%)
Oct 03, 2022 155.61 162.26 155.58 161.66 871,539 +6.96(+4.50%)
Sep 30, 2022 157.34 157.53 152.84 154.71 580,695 -3.29(-2.08%)
Sep 29, 2022 159.18 159.85 157.07 157.99 408,800 -3.62(-2.24%)
Sep 28, 2022 159.40 162.72 157.82 161.61 680,442 +3.97(+2.52%)
Sep 27, 2022 157.53 160.47 156.18 157.64 758,524 +1.61(+1.03%)
Sep 26, 2022 159.21 160.11 155.52 156.03 908,663 -2.79(-1.76%)
Sep 23, 2022 160.75 161.78 156.14 158.82 1,012,895 -3.57(-2.20%)
Sep 22, 2022 163.06 163.44 161.21 162.39 874,163 -1.38(-0.84%)
Sep 21, 2022 166.03 167.66 163.71 163.77 612,512 -0.37(-0.22%)
Sep 20, 2022 164.50 165.35 162.52 164.14 715,989 -2.29(-1.37%)
Sep 19, 2022 165.69 167.91 163.28 166.42 1,003,219 +1.37(+0.83%)
Sep 16, 2022 165.06 167.79 164.05 165.06 1,583,086 -0.81(-0.49%)
Sep 15, 2022 167.53 168.80 164.88 165.87 1,064,578 -0.91(-0.55%)
Sep 14, 2022 170.18 170.71 164.85 166.78 1,007,889 -2.74(-1.61%)
Sep 13, 2022 174.18 175.76 169.31 169.51 1,025,406 -8.49(-4.77%)
Sep 12, 2022 178.51 180.11 177.08 178.01 675,652 +0.82(+0.47%)
Sep 09, 2022 176.84 178.47 176.40 177.18 531,062 +0.35(+0.20%)
Sep 08, 2022 174.26 177.12 173.60 176.83 711,007 +1.95(+1.12%)
Sep 07, 2022 170.57 175.30 170.28 174.88 635,071 +4.86(+2.86%)
Sep 06, 2022 168.99 171.43 167.41 170.01 883,385 +1.58(+0.94%)
Sep 02, 2022 170.69 171.72 167.46 168.44 590,523 -0.41(-0.24%)
Sep 01, 2022 164.78 169.23 164.35 168.85 937,569 +3.44(+2.08%)
Aug 31, 2022 166.96 168.44 165.03 165.41 931,542 -1.79(-1.07%)
Aug 30, 2022 167.72 168.16 164.82 167.20 910,310 -0.07(-0.04%)
Aug 29, 2022 168.40 169.78 166.00 167.27 1,026,062 -2.99(-1.76%)
Aug 26, 2022 177.79 177.94 170.24 170.26 884,190 -7.26(-4.09%)
Aug 25, 2022 176.40 177.86 174.18 177.52 1,026,757 +1.06(+0.60%)
Aug 24, 2022 179.28 181.45 173.36 176.46 3,694,424 -18.77(-9.62%)
Aug 23, 2022 195.70 196.64 193.96 195.23 1,030,636 +0.56(+0.29%)
Aug 22, 2022 201.06 201.06 194.42 194.67 807,189 -8.38(-4.13%)
Aug 19, 2022 202.11 203.21 201.20 203.05 596,796 -0.46(-0.23%)
Aug 18, 2022 205.75 206.20 201.82 203.51 538,323 -2.44(-1.19%)
Aug 17, 2022 203.95 207.79 202.70 205.95 516,468 +0.37(+0.18%)
Aug 16, 2022 201.65 208.18 201.65 205.58 789,184 +4.19(+2.08%)
Aug 15, 2022 198.06 201.48 197.17 201.39 542,393 +2.75(+1.38%)
Aug 12, 2022 193.75 198.69 193.40 198.64 540,732 +5.01(+2.59%)
Aug 11, 2022 193.01 194.17 192.30 193.63 382,079 +2.68(+1.40%)
Aug 10, 2022 192.49 192.63 189.69 190.96 565,945 +2.86(+1.52%)
Aug 09, 2022 190.58 190.98 188.01 188.09 407,843 -2.47(-1.30%)
Aug 08, 2022 190.91 193.22 190.16 190.56 502,218 +0.85(+0.45%)
Aug 05, 2022 186.35 189.82 186.18 189.71 374,875 +1.82(+0.97%)
Aug 04, 2022 191.06 192.14 187.84 187.88 541,793 -3.64(-1.90%)
Aug 03, 2022 192.59 193.48 189.13 191.52 508,013 +0.25(+0.13%)
Aug 02, 2022 191.97 192.49 189.85 191.28 475,341 -0.95(-0.49%)
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.