Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.39 +1.06 (+2.56%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 198.85 198.85 194.79 194.84 773,082 -4.58(-2.29%)
Mar 30, 2022 201.62 201.62 199.26 199.41 761,376 -3.42(-1.69%)
Mar 29, 2022 200.13 203.72 199.70 202.83 623,864 +4.67(+2.36%)
Mar 28, 2022 203.27 203.27 197.76 198.16 750,045 -4.79(-2.36%)
Mar 25, 2022 203.47 203.60 199.32 202.95 852,889 +0.86(+0.42%)
Mar 24, 2022 201.20 203.04 199.88 202.09 867,792 +1.25(+0.62%)
Mar 23, 2022 196.62 201.74 195.03 200.84 1,021,984 +3.71(+1.88%)
Mar 22, 2022 195.62 199.19 192.92 197.13 1,279,733 +3.44(+1.77%)
Mar 21, 2022 194.31 195.12 191.36 193.70 943,737 -0.55(-0.29%)
Mar 18, 2022 193.97 195.52 188.97 194.25 1,854,968 -1.73(-0.88%)
Mar 17, 2022 192.60 196.11 191.13 195.99 812,762 +2.03(+1.05%)
Mar 16, 2022 191.94 195.24 189.79 193.95 1,322,242 +3.04(+1.59%)
Mar 15, 2022 188.08 191.55 186.47 190.91 871,794 +4.77(+2.56%)
Mar 14, 2022 189.46 190.66 184.38 186.15 1,315,005 -4.59(-2.41%)
Mar 11, 2022 192.14 193.93 190.53 190.74 564,420 -0.78(-0.41%)
Mar 10, 2022 188.81 191.96 187.86 191.52 656,323 +0.04(+0.02%)
Mar 09, 2022 192.06 193.57 189.19 191.49 831,111 +4.02(+2.14%)
Mar 08, 2022 189.71 191.78 185.30 187.47 1,030,554 -0.68(-0.36%)
Mar 07, 2022 192.89 193.52 187.38 188.15 1,379,581 -4.96(-2.57%)
Mar 04, 2022 192.22 194.50 189.24 193.11 813,114 -1.54(-0.79%)
Mar 03, 2022 196.04 196.80 192.21 194.65 1,138,010 -0.75(-0.38%)
Mar 02, 2022 190.06 196.97 188.19 195.40 1,167,255 +7.38(+3.93%)
Mar 01, 2022 190.88 195.94 185.47 188.02 1,124,656 -3.09(-1.62%)
Feb 28, 2022 188.79 191.43 186.95 191.11 1,113,228 -1.02(-0.53%)
Feb 25, 2022 188.70 192.69 189.12 192.13 741,984 +4.45(+2.37%)
Feb 24, 2022 179.57 188.83 178.32 187.68 1,354,354 +3.75(+2.04%)
Feb 23, 2022 194.21 194.49 182.95 183.93 1,590,996 -9.31(-4.82%)
Feb 22, 2022 203.65 203.70 191.57 193.24 1,405,185 -11.25(-5.50%)
Feb 18, 2022 204.50 0 -1.50(-0.73%)
Feb 17, 2022 207.83 208.43 205.33 206.00 1,052,762 -1.85(-0.89%)
Feb 16, 2022 206.80 211.02 204.56 207.85 1,265,431 -0.20(-0.09%)
Feb 15, 2022 202.23 210.52 200.38 208.05 2,426,697 -1.57(-0.75%)
Feb 14, 2022 208.41 211.07 205.69 209.62 1,598,542 +1.25(+0.60%)
Feb 11, 2022 209.90 212.05 206.63 208.36 1,071,557 +0.20(+0.09%)
Feb 10, 2022 208.53 214.33 206.89 208.17 2,038,383 -8.83(-4.07%)
Feb 09, 2022 216.76 218.92 215.35 217.00 559,583 +1.85(+0.86%)
Feb 08, 2022 211.88 216.43 211.28 215.15 603,579 +3.98(+1.89%)
Feb 07, 2022 213.50 214.00 209.29 211.17 759,597 -0.98(-0.46%)
Feb 04, 2022 216.39 216.49 208.74 212.15 737,307 -5.14(-2.37%)
Feb 03, 2022 220.56 216.99 217.29 558,026 -3.92(-1.77%)
Feb 02, 2022 220.06 221.87 217.22 221.21 692,537 +1.76(+0.80%)
Feb 01, 2022 216.00 219.96 214.22 219.45 521,607 +3.07(+1.42%)
Jan 31, 2022 211.91 216.75 216.37 851,649 +3.07(+1.44%)
Jan 28, 2022 209.14 213.38 207.78 213.30 571,070 +2.91(+1.38%)
Jan 27, 2022 212.78 214.66 210.23 210.39 597,579 -0.01(-0.00%)
Jan 26, 2022 217.01 217.11 209.83 210.40 690,428 -4.73(-2.20%)
Jan 25, 2022 214.66 216.77 211.45 215.13 556,782 -2.46(-1.13%)
Jan 24, 2022 207.00 217.99 207.00 217.59 820,836 +6.22(+2.95%)
Jan 21, 2022 214.31 215.48 210.23 211.36 706,735 -2.97(-1.39%)
Jan 20, 2022 220.82 222.00 213.63 214.34 561,727 -4.68(-2.14%)
Jan 19, 2022 224.10 227.07 218.79 219.02 649,822 -3.34(-1.50%)
Jan 18, 2022 222.60 223.77 219.05 222.35 1,152,632 -1.58(-0.71%)
Jan 14, 2022 223.94 0 -1.61(-0.71%)
Jan 13, 2022 225.39 228.23 224.61 225.54 687,630 +3.54(+1.60%)
Jan 12, 2022 218.29 222.47 218.01 222.00 553,528 +5.16(+2.38%)
Jan 11, 2022 219.30 219.46 215.50 216.84 683,496 -1.98(-0.91%)
Jan 10, 2022 221.50 221.50 216.14 218.82 632,492 -3.70(-1.66%)
Jan 07, 2022 224.27 226.32 221.80 222.52 592,339 -3.33(-1.47%)
Jan 06, 2022 222.30 226.41 221.09 225.85 644,675 +4.86(+2.20%)
Jan 05, 2022 221.93 228.56 220.90 220.99 761,669 -0.56(-0.25%)
Jan 04, 2022 221.31 224.33 221.05 221.55 788,452 +0.25(+0.11%)
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.