Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 216.85 219.32 211.47 212.16 955,081 -6.30(-2.88%)
Nov 29, 2021 219.50 221.26 217.59 218.46 391,989 +0.52(+0.24%)
Nov 26, 2021 220.52 220.66 216.34 217.94 347,598 -6.38(-2.85%)
Nov 24, 2021 224.54 225.46 223.16 224.32 375,528 -2.31(-1.02%)
Nov 23, 2021 223.49 226.84 221.38 226.62 421,618 +3.79(+1.70%)
Nov 22, 2021 222.24 224.82 220.74 222.84 566,876 +1.76(+0.80%)
Nov 19, 2021 222.68 222.88 219.42 221.08 597,539 -1.84(-0.83%)
Nov 18, 2021 223.53 223.19 222.50 222.92 690,326 -0.61(-0.27%)
Nov 17, 2021 228.10 230.42 222.41 223.53 802,385 -3.02(-1.33%)
Nov 16, 2021 229.52 230.61 221.34 226.55 1,604,286 -5.98(-2.57%)
Nov 15, 2021 230.71 233.62 230.21 232.53 1,128,012 +2.76(+1.20%)
Nov 12, 2021 230.10 230.78 228.00 229.77 807,293 +0.57(+0.25%)
Nov 11, 2021 225.24 231.61 225.24 229.20 802,284 +3.54(+1.57%)
Nov 10, 2021 224.28 225.66 476,177 +2.29(+1.02%)
Nov 09, 2021 219.17 224.53 219.17 223.38 611,564 +4.31(+1.97%)
Nov 08, 2021 220.65 221.37 215.85 219.07 506,373 -1.75(-0.79%)
Nov 05, 2021 222.25 223.12 219.24 220.82 511,651 -0.35(-0.16%)
Nov 04, 2021 222.05 223.67 219.94 221.16 564,972 -0.84(-0.38%)
Nov 03, 2021 217.93 223.00 217.93 222.00 660,892 +4.03(+1.85%)
Nov 02, 2021 216.36 219.69 215.79 217.97 413,418 +1.60(+0.74%)
Nov 01, 2021 217.51 218.18 214.79 216.38 763,422 -0.39(-0.18%)
Oct 29, 2021 216.20 219.48 215.08 216.77 610,375 +0.50(+0.23%)
Oct 28, 2021 221.35 222.83 212.36 216.27 1,136,581 -5.14(-2.32%)
Oct 27, 2021 223.61 224.73 221.41 221.41 505,414 -2.12(-0.95%)
Oct 26, 2021 222.19 224.47 223.54 413,349 +2.33(+1.06%)
Oct 25, 2021 223.30 224.31 219.76 221.20 613,203 -1.77(-0.79%)
Oct 22, 2021 224.78 226.19 221.90 222.97 831,119 -1.67(-0.74%)
Oct 21, 2021 218.31 224.65 218.31 224.65 674,440 +6.78(+3.11%)
Oct 20, 2021 215.59 220.34 215.59 217.87 460,009 +2.42(+1.12%)
Oct 19, 2021 215.35 216.84 213.62 215.45 750,154 +1.56(+0.73%)
Oct 18, 2021 207.91 214.85 207.91 213.89 810,197 +6.81(+3.29%)
Oct 15, 2021 208.27 210.33 207.06 207.07 371,608 +0.55(+0.27%)
Oct 14, 2021 203.01 207.79 202.72 206.53 400,900 +4.36(+2.16%)
Oct 13, 2021 204.03 204.97 197.53 202.16 957,886 -1.62(-0.80%)
Oct 12, 2021 204.81 205.31 202.44 203.79 542,505 -0.11(-0.05%)
Oct 11, 2021 205.70 207.31 203.74 203.89 435,405 -1.95(-0.95%)
Oct 08, 2021 205.47 206.95 204.81 205.84 365,672 -0.34(-0.16%)
Oct 07, 2021 204.10 206.59 204.10 206.18 334,329 +3.08(+1.51%)
Oct 06, 2021 199.58 203.61 198.33 203.10 533,265 +2.19(+1.09%)
Oct 05, 2021 200.24 203.04 198.48 200.91 479,271 +1.78(+0.89%)
Oct 04, 2021 199.22 201.25 197.82 199.13 591,720 -0.80(-0.40%)
Oct 01, 2021 201.40 201.74 197.30 199.93 668,302 -0.86(-0.43%)
Sep 30, 2021 207.65 208.36 200.68 200.79 899,106 -7.57(-3.64%)
Sep 29, 2021 207.75 209.58 206.26 208.36 770,108 +1.91(+0.93%)
Sep 28, 2021 209.78 210.92 205.96 206.45 714,562 -3.54(-1.68%)
Sep 27, 2021 208.44 211.58 208.38 209.99 594,698 +2.69(+1.30%)
Sep 24, 2021 205.58 207.53 205.47 207.29 483,100 +1.51(+0.73%)
Sep 23, 2021 203.65 207.33 203.65 205.79 516,437 +2.77(+1.36%)
Sep 22, 2021 198.32 204.19 198.23 203.02 916,946 +5.34(+2.70%)
Sep 21, 2021 198.50 198.79 196.19 197.68 608,810 +1.88(+0.96%)
Sep 20, 2021 195.14 196.25 192.99 195.81 462,058 -2.01(-1.02%)
Sep 17, 2021 199.17 200.26 197.12 197.82 694,600 -1.82(-0.91%)
Sep 16, 2021 198.09 200.68 197.34 199.63 539,792 +2.38(+1.21%)
Sep 15, 2021 192.59 197.68 191.62 197.25 552,541 +4.82(+2.51%)
Sep 14, 2021 191.34 192.50 189.29 192.43 492,929 +1.83(+0.96%)
Sep 13, 2021 192.66 193.17 188.92 190.60 567,014 -0.74(-0.39%)
Sep 10, 2021 193.41 193.88 191.22 191.34 376,546 -1.14(-0.59%)
Sep 09, 2021 191.99 193.93 191.21 192.48 659,888 +1.00(+0.52%)
Sep 08, 2021 191.55 191.80 189.54 191.48 599,105 +0.35(+0.19%)
Sep 07, 2021 189.97 192.62 189.26 191.13 600,984 +0.35(+0.19%)
Sep 03, 2021 191.00 192.60 189.11 190.77 731,197 -1.31(-0.68%)
Sep 02, 2021 193.72 193.72 191.36 192.09 514,355 -1.02(-0.53%)
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.