Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.62 +0.62 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 187.89 188.45 184.97 186.55 1,005,020 -3.13(-1.65%)
May 27, 2022 187.41 191.43 187.33 189.68 697,839 +2.11(+1.13%)
May 26, 2022 183.20 188.21 181.75 187.57 1,308,118 +5.49(+3.02%)
May 25, 2022 174.51 183.99 174.14 182.08 1,519,643 +4.99(+2.82%)
May 24, 2022 172.25 179.54 169.84 177.09 2,166,431 -2.96(-1.64%)
May 23, 2022 178.89 181.49 173.69 180.04 1,620,593 +1.33(+0.74%)
May 20, 2022 194.10 194.10 173.64 178.72 1,952,701 -13.93(-7.23%)
May 19, 2022 191.20 196.40 188.32 192.65 695,820 +0.56(+0.29%)
May 18, 2022 209.15 209.15 189.06 192.09 1,422,816 -20.40(-9.60%)
May 17, 2022 211.70 213.56 208.12 212.49 717,964 +2.52(+1.20%)
May 16, 2022 206.90 211.99 204.95 209.96 550,762 +2.44(+1.17%)
May 13, 2022 205.25 211.97 205.16 207.52 603,671 +2.27(+1.11%)
May 12, 2022 197.56 205.89 197.03 205.25 1,070,434 +7.69(+3.89%)
May 11, 2022 198.92 201.72 196.20 197.56 527,884 -1.80(-0.90%)
May 10, 2022 201.22 201.69 195.92 199.36 754,913 +0.25(+0.13%)
May 09, 2022 197.13 201.84 194.73 199.10 502,298 -0.22(-0.11%)
May 06, 2022 196.75 200.30 193.25 199.32 808,777 +1.50(+0.76%)
May 05, 2022 203.23 203.87 195.15 197.82 768,355 -6.19(-3.03%)
May 04, 2022 197.44 204.33 194.54 204.01 928,782 +7.58(+3.86%)
May 03, 2022 197.18 198.31 192.93 196.43 869,162 -0.56(-0.28%)
May 02, 2022 196.99 199.32 193.66 196.99 746,504 +0.85(+0.43%)
Apr 29, 2022 204.93 206.14 195.34 196.15 912,016 -9.59(-4.66%)
Apr 28, 2022 214.68 214.68 200.52 205.74 2,046,705 -15.22(-6.89%)
Apr 27, 2022 220.54 223.76 219.38 220.96 1,147,282 +1.41(+0.64%)
Apr 26, 2022 218.49 222.48 217.33 219.54 855,559 -0.42(-0.19%)
Apr 25, 2022 213.93 220.40 212.85 219.96 817,461 +5.38(+2.51%)
Apr 22, 2022 220.55 220.55 214.34 214.58 507,103 -7.04(-3.18%)
Apr 21, 2022 226.53 227.39 221.32 221.62 419,549 -2.42(-1.08%)
Apr 20, 2022 221.03 225.71 220.48 224.04 597,040 +5.03(+2.30%)
Apr 19, 2022 215.02 219.70 215.02 219.01 571,881 +4.57(+2.13%)
Apr 18, 2022 213.59 217.57 213.59 214.44 614,654 -0.42(-0.20%)
Apr 14, 2022 217.14 219.07 214.57 214.86 522,135 -1.87(-0.86%)
Apr 13, 2022 217.85 219.18 215.65 216.73 771,517 -1.28(-0.59%)
Apr 12, 2022 218.28 220.94 216.35 218.01 783,471 +0.89(+0.41%)
Apr 11, 2022 221.80 224.35 216.63 217.11 644,873 -4.69(-2.11%)
Apr 08, 2022 213.73 223.56 212.44 221.80 1,107,914 +8.02(+3.75%)
Apr 07, 2022 207.92 214.96 207.20 213.78 742,495 +4.67(+2.23%)
Apr 06, 2022 206.34 209.85 205.36 209.12 637,644 +1.08(+0.52%)
Apr 05, 2022 207.24 209.12 205.10 208.03 580,284 -0.19(-0.09%)
Apr 04, 2022 203.91 208.59 202.35 208.22 701,292 +4.36(+2.14%)
Apr 01, 2022 204.13 205.63 202.64 203.86 705,764 +0.51(+0.25%)
Mar 31, 2022 207.53 207.53 203.30 203.35 740,724 -4.78(-2.29%)
Mar 30, 2022 210.43 210.43 207.97 208.12 729,508 -3.57(-1.68%)
Mar 29, 2022 208.87 212.61 208.42 211.69 597,752 +4.87(+2.36%)
Mar 28, 2022 212.15 212.15 206.40 206.82 718,651 -5.00(-2.36%)
Mar 25, 2022 212.36 212.50 208.03 211.82 817,190 +0.89(+0.42%)
Mar 24, 2022 209.99 211.91 208.62 210.92 831,469 +1.31(+0.62%)
Mar 23, 2022 205.21 210.55 203.56 209.62 979,208 +3.87(+1.88%)
Mar 22, 2022 204.16 207.89 201.34 205.75 1,226,168 +3.59(+1.77%)
Mar 21, 2022 202.80 203.64 199.72 202.16 904,236 -0.58(-0.29%)
Mar 18, 2022 202.44 204.07 197.22 202.74 1,777,327 -1.81(-0.88%)
Mar 17, 2022 201.01 204.68 199.48 204.55 778,743 +2.12(+1.05%)
Mar 16, 2022 200.33 203.77 198.08 202.43 1,266,898 +3.17(+1.59%)
Mar 15, 2022 196.30 199.92 194.61 199.25 835,304 +4.97(+2.56%)
Mar 14, 2022 197.73 198.99 192.43 194.28 1,259,963 -4.79(-2.41%)
Mar 11, 2022 200.53 202.40 198.85 199.07 540,796 -0.82(-0.41%)
Mar 10, 2022 197.06 200.35 196.06 199.89 628,852 +0.04(+0.02%)
Mar 09, 2022 200.44 202.03 197.46 199.85 796,324 +4.19(+2.14%)
Mar 08, 2022 198.00 200.16 193.39 195.66 987,419 -0.71(-0.36%)
Mar 07, 2022 201.31 201.98 195.57 196.37 1,321,837 -5.18(-2.57%)
Mar 04, 2022 200.62 202.99 197.51 201.55 779,080 -1.61(-0.79%)
Mar 03, 2022 204.60 205.40 200.61 203.16 1,090,378 -0.78(-0.38%)
Mar 02, 2022 198.36 205.57 196.41 203.94 1,118,399 +7.71(+3.93%)
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.