Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 141.96 143.81 141.44 143.40 1,030,266 +0.70(+0.49%)
Dec 29, 2022 142.51 143.28 142.08 142.70 737,237 +0.98(+0.70%)
Dec 28, 2022 141.38 142.98 140.77 141.72 702,860 +0.27(+0.19%)
Dec 27, 2022 139.75 141.50 138.33 141.44 735,208 +1.70(+1.21%)
Dec 23, 2022 138.40 140.05 138.02 139.75 537,812 +1.17(+0.85%)
Dec 22, 2022 137.07 138.84 135.10 138.57 733,652 -0.21(-0.15%)
Dec 21, 2022 136.78 138.84 135.77 138.78 693,927 +2.84(+2.09%)
Dec 20, 2022 136.55 138.00 135.46 135.94 817,008 -1.48(-1.08%)
Dec 19, 2022 137.28 138.89 136.73 137.42 940,575 +0.72(+0.53%)
Dec 16, 2022 137.95 138.82 135.37 136.70 1,644,309 -2.99(-2.14%)
Dec 15, 2022 137.38 139.88 136.67 139.70 1,090,094 +1.24(+0.89%)
Dec 14, 2022 139.94 140.84 136.93 138.46 1,358,842 -2.14(-1.52%)
Dec 13, 2022 143.66 143.87 139.89 140.60 1,149,839 -0.24(-0.17%)
Dec 12, 2022 140.78 141.45 138.81 140.84 899,666 +0.03(+0.02%)
Dec 09, 2022 140.17 142.41 139.87 140.81 861,431 -0.67(-0.47%)
Dec 08, 2022 141.27 143.35 140.97 141.48 800,959 -0.06(-0.04%)
Dec 07, 2022 140.09 142.97 139.70 141.54 1,571,695 +1.08(+0.77%)
Dec 06, 2022 142.80 143.78 138.71 140.46 1,385,024 -2.73(-1.91%)
Dec 05, 2022 146.50 147.47 142.79 143.19 1,005,299 -4.51(-3.05%)
Dec 02, 2022 144.85 147.80 142.61 147.69 1,368,421 +1.67(+1.14%)
Dec 01, 2022 146.51 147.61 144.36 146.03 965,567 +0.30(+0.21%)
Nov 30, 2022 142.20 145.74 140.08 145.73 1,296,584 +2.95(+2.07%)
Nov 29, 2022 145.10 145.42 141.39 142.77 1,179,507 -2.60(-1.79%)
Nov 28, 2022 144.00 146.85 143.49 145.37 1,113,464 +0.60(+0.41%)
Nov 25, 2022 145.50 145.52 143.18 144.77 600,361 -0.53(-0.37%)
Nov 23, 2022 144.34 145.63 143.76 145.30 1,908,418 +0.96(+0.67%)
Nov 22, 2022 144.31 146.12 143.32 144.34 1,649,856 +1.26(+0.88%)
Nov 21, 2022 142.46 144.78 141.27 143.07 1,620,798 +0.72(+0.50%)
Nov 18, 2022 144.46 145.03 140.51 142.36 1,769,612 -0.78(-0.55%)
Nov 17, 2022 147.76 148.38 142.34 143.14 2,559,836 -7.65(-5.08%)
Nov 16, 2022 149.60 156.09 145.11 150.79 5,565,180 -26.73(-15.06%)
Nov 15, 2022 178.10 179.46 172.11 177.53 1,667,572 +0.15(+0.09%)
Nov 14, 2022 180.45 183.12 177.25 177.37 894,639 -2.52(-1.40%)
Nov 11, 2022 176.90 181.04 174.11 179.89 792,869 +2.76(+1.56%)
Nov 10, 2022 174.50 178.81 174.50 177.13 1,045,939 +7.90(+4.67%)
Nov 09, 2022 175.03 175.72 169.13 169.24 961,380 -7.04(-3.99%)
Nov 08, 2022 177.84 178.29 173.81 176.27 591,872 -0.44(-0.25%)
Nov 07, 2022 175.35 177.05 171.92 176.71 810,552 +1.95(+1.12%)
Nov 04, 2022 179.51 179.51 171.89 174.76 880,384 -3.06(-1.72%)
Nov 03, 2022 179.12 179.90 176.70 177.82 896,788 -2.56(-1.42%)
Nov 02, 2022 182.61 180.23 180.37 1,048,400 -2.31(-1.26%)
Nov 01, 2022 184.51 184.54 181.81 182.68 488,745 -0.62(-0.34%)
Oct 31, 2022 183.96 186.09 182.85 183.30 730,407 -0.72(-0.39%)
Oct 28, 2022 181.63 184.33 180.23 184.02 518,607 +2.50(+1.38%)
Oct 27, 2022 177.96 183.22 177.53 181.52 1,182,693 +6.05(+3.45%)
Oct 26, 2022 175.93 177.49 173.28 175.47 593,860 +0.40(+0.23%)
Oct 25, 2022 170.88 175.51 169.03 175.08 735,178 +4.61(+2.71%)
Oct 24, 2022 167.45 170.51 167.02 170.46 828,827 +5.10(+3.08%)
Oct 21, 2022 164.64 166.76 163.59 165.37 856,152 +1.02(+0.62%)
Oct 20, 2022 166.38 167.80 163.49 164.34 571,673 -0.94(-0.57%)
Oct 19, 2022 165.82 168.11 164.25 165.28 941,509 -3.36(-1.99%)
Oct 18, 2022 167.19 169.44 166.39 168.64 716,108 +4.70(+2.87%)
Oct 17, 2022 164.75 166.15 163.21 163.94 1,015,395 +1.24(+0.77%)
Oct 14, 2022 166.47 167.28 162.34 162.69 572,192 -2.91(-1.75%)
Oct 13, 2022 161.02 167.18 160.19 165.60 706,619 +2.18(+1.33%)
Oct 12, 2022 163.38 164.83 161.68 163.42 686,871 +0.44(+0.27%)
Oct 11, 2022 160.61 165.45 160.20 162.97 1,001,109 +2.52(+1.57%)
Oct 10, 2022 156.37 161.04 155.23 160.45 745,835 +4.76(+3.06%)
Oct 07, 2022 158.25 158.31 154.52 155.70 603,836 -3.69(-2.31%)
Oct 06, 2022 161.95 162.73 159.03 159.38 695,318 -2.41(-1.49%)
Oct 05, 2022 160.47 163.69 159.21 161.79 715,218 -0.18(-0.11%)
Oct 04, 2022 159.78 162.27 159.56 161.98 747,612 +4.31(+2.73%)
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.