Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 219.81 220.48 217.06 218.66 755,440 -0.40(-0.18%)
Oct 29, 2021 218.48 221.80 217.35 219.06 603,993 +0.50(+0.23%)
Oct 28, 2021 223.69 225.18 214.60 218.56 1,124,697 -5.20(-2.32%)
Oct 27, 2021 225.97 227.11 223.75 223.75 500,129 -2.15(-0.95%)
Oct 26, 2021 224.54 226.84 225.90 409,027 +2.36(+1.06%)
Oct 25, 2021 225.66 226.68 222.08 223.54 606,791 -1.79(-0.79%)
Oct 22, 2021 227.15 228.58 224.24 225.33 822,429 -1.69(-0.74%)
Oct 21, 2021 220.62 227.02 220.62 227.02 667,388 +6.85(+3.11%)
Oct 20, 2021 217.87 222.67 217.87 220.17 455,199 +2.45(+1.12%)
Oct 19, 2021 217.62 219.13 215.88 217.72 742,310 +1.57(+0.73%)
Oct 18, 2021 210.11 217.12 210.11 216.15 801,725 +6.89(+3.29%)
Oct 15, 2021 210.47 212.56 209.25 209.26 367,722 +0.55(+0.27%)
Oct 14, 2021 205.15 209.99 204.86 208.71 396,708 +4.41(+2.16%)
Oct 13, 2021 206.18 207.13 199.62 204.30 947,871 -1.64(-0.80%)
Oct 12, 2021 206.97 207.48 204.58 205.94 536,833 -0.11(-0.05%)
Oct 11, 2021 207.87 209.50 205.89 206.05 430,853 -1.97(-0.95%)
Oct 08, 2021 207.64 209.14 206.98 208.02 361,849 -0.34(-0.16%)
Oct 07, 2021 206.26 208.78 206.26 208.36 330,833 +3.11(+1.51%)
Oct 06, 2021 201.69 205.76 200.42 205.25 527,689 +2.22(+1.09%)
Oct 05, 2021 202.35 205.19 200.58 203.03 474,259 +1.80(+0.89%)
Oct 04, 2021 201.33 203.38 199.91 201.24 585,533 -0.81(-0.40%)
Oct 01, 2021 203.53 203.87 199.38 202.04 661,314 -0.86(-0.43%)
Sep 30, 2021 209.84 210.56 202.80 202.91 889,705 -7.65(-3.64%)
Sep 29, 2021 209.94 211.80 208.44 210.56 762,056 +1.93(+0.93%)
Sep 28, 2021 212.00 213.15 208.13 208.63 707,091 -3.58(-1.68%)
Sep 27, 2021 210.64 213.82 210.58 212.21 588,480 +2.72(+1.30%)
Sep 24, 2021 207.76 209.72 207.64 209.49 478,049 +1.53(+0.73%)
Sep 23, 2021 205.80 209.52 205.80 207.96 511,037 +2.80(+1.36%)
Sep 22, 2021 200.41 206.35 200.32 205.16 907,359 +5.39(+2.70%)
Sep 21, 2021 200.60 200.89 198.27 199.77 602,445 +1.89(+0.96%)
Sep 20, 2021 197.20 198.32 195.03 197.88 457,227 -2.03(-1.02%)
Sep 17, 2021 201.28 202.38 199.20 199.91 687,337 -1.84(-0.91%)
Sep 16, 2021 200.18 202.80 199.42 201.74 534,148 +2.41(+1.21%)
Sep 15, 2021 194.63 199.76 193.65 199.33 546,764 +4.87(+2.51%)
Sep 14, 2021 193.36 194.53 191.29 194.46 487,775 +1.85(+0.96%)
Sep 13, 2021 194.69 195.21 190.91 192.62 561,086 -0.74(-0.38%)
Sep 10, 2021 195.45 195.93 193.24 193.36 372,609 -1.15(-0.59%)
Sep 09, 2021 194.02 195.98 193.24 194.51 652,988 +1.01(+0.52%)
Sep 08, 2021 193.57 193.82 191.54 193.50 592,840 +0.36(+0.18%)
Sep 07, 2021 191.98 194.66 191.26 193.15 594,700 +0.36(+0.19%)
Sep 03, 2021 193.02 194.64 191.11 192.79 723,552 -1.32(-0.68%)
Sep 02, 2021 195.77 195.77 193.38 194.11 508,977 -1.03(-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.