Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.65 +1.12 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.