Skip to main content

Advance Auto Parts Inc (NY: AAP )

149.97 +2.04 (+1.38%)
Streaming Delayed Price Updated: 2:36 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 197.04 199.79 195.12 199.46 1,066,633 -1.06(-0.53%)
Feb 25, 2022 196.94 201.11 197.39 200.52 710,927 +4.64(+2.37%)
Feb 24, 2022 187.41 197.08 186.11 195.88 1,297,666 +3.91(+2.04%)
Feb 23, 2022 202.70 202.99 190.94 191.97 1,524,403 -9.72(-4.82%)
Feb 22, 2022 212.55 212.60 199.94 201.68 1,346,369 -11.75(-5.50%)
Feb 18, 2022 213.43 0 -1.57(-0.73%)
Feb 17, 2022 216.91 217.53 214.30 215.00 1,008,697 -1.93(-0.89%)
Feb 16, 2022 215.84 220.24 213.50 216.93 1,212,465 -0.20(-0.09%)
Feb 15, 2022 211.07 219.72 209.14 217.13 2,325,124 -1.64(-0.75%)
Feb 14, 2022 217.51 220.29 214.68 218.77 1,531,633 +1.31(+0.60%)
Feb 11, 2022 219.07 221.31 215.66 217.47 1,026,705 +0.21(+0.09%)
Feb 10, 2022 217.64 223.69 215.93 217.26 1,953,064 -9.22(-4.07%)
Feb 09, 2022 226.23 228.48 224.76 226.48 536,161 +1.93(+0.86%)
Feb 08, 2022 221.13 225.88 220.51 224.55 578,316 +4.16(+1.89%)
Feb 07, 2022 222.83 223.35 218.43 220.39 727,803 -1.02(-0.46%)
Feb 04, 2022 225.84 225.94 217.86 221.42 706,446 -5.37(-2.37%)
Feb 03, 2022 230.20 226.47 226.78 534,669 -4.09(-1.77%)
Feb 02, 2022 229.67 231.56 226.70 230.87 663,550 +1.83(+0.80%)
Feb 01, 2022 225.44 229.57 223.58 229.03 499,774 +3.21(+1.42%)
Jan 31, 2022 221.16 226.22 225.83 816,002 +3.21(+1.44%)
Jan 28, 2022 218.28 222.70 216.85 222.62 547,167 +3.03(+1.38%)
Jan 27, 2022 222.07 224.04 219.42 219.58 572,567 -0.01(-0.00%)
Jan 26, 2022 226.49 226.59 219.00 219.59 661,529 -4.94(-2.20%)
Jan 25, 2022 224.04 226.24 220.69 224.53 533,477 -2.57(-1.13%)
Jan 24, 2022 216.04 227.51 216.04 227.09 786,479 +6.50(+2.95%)
Jan 21, 2022 223.67 224.89 219.42 220.60 677,154 -3.10(-1.39%)
Jan 20, 2022 230.47 231.70 222.96 223.70 538,215 -4.89(-2.14%)
Jan 19, 2022 233.89 237.00 228.35 228.59 622,623 -3.48(-1.50%)
Jan 18, 2022 232.32 233.54 228.62 232.07 1,104,388 -1.65(-0.71%)
Jan 14, 2022 233.72 0 -1.68(-0.71%)
Jan 13, 2022 235.24 238.20 234.42 235.40 658,848 +3.70(+1.60%)
Jan 12, 2022 227.82 232.19 227.53 231.70 530,359 +5.39(+2.38%)
Jan 11, 2022 228.88 229.04 224.91 226.31 654,887 -2.07(-0.91%)
Jan 10, 2022 231.18 231.18 225.58 228.38 606,018 -3.86(-1.66%)
Jan 07, 2022 234.07 236.21 231.49 232.24 567,545 -3.47(-1.47%)
Jan 06, 2022 232.01 236.30 230.75 235.72 617,692 +5.07(+2.20%)
Jan 05, 2022 231.62 238.55 230.55 230.64 729,788 -0.59(-0.25%)
Jan 04, 2022 230.98 234.13 230.71 231.23 755,450 +0.26(+0.11%)
Jan 03, 2022 234.73 236.20 229.10 230.97 922,482 -3.02(-1.29%)
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%)
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.