Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.29 +0.22 (+0.52%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 166.20 166.93 163.26 164.38 1,052,882 -3.45(-2.05%)
Jun 29, 2022 170.66 171.04 166.83 167.83 1,045,208 -1.93(-1.14%)
Jun 28, 2022 175.43 176.86 168.98 169.76 708,612 -4.63(-2.66%)
Jun 27, 2022 174.91 176.64 172.96 174.39 557,042 +0.50(+0.29%)
Jun 24, 2022 170.18 174.53 169.66 173.89 1,068,631 +4.25(+2.50%)
Jun 23, 2022 167.47 170.03 166.32 169.64 678,178 +3.77(+2.27%)
Jun 22, 2022 162.16 166.78 161.56 165.87 934,719 +2.78(+1.71%)
Jun 21, 2022 161.21 164.32 159.49 163.09 794,449 +3.72(+2.34%)
Jun 17, 2022 156.90 161.05 155.75 159.37 1,282,770 +2.24(+1.43%)
Jun 16, 2022 159.47 159.94 155.98 157.13 815,210 -5.07(-3.13%)
Jun 15, 2022 162.04 163.46 159.10 162.20 912,576 +0.76(+0.47%)
Jun 14, 2022 162.05 163.54 159.66 161.44 964,801 -0.67(-0.41%)
Jun 13, 2022 163.81 165.53 161.29 162.10 1,325,159 -6.82(-4.04%)
Jun 10, 2022 170.93 172.57 168.34 168.92 671,578 -4.92(-2.83%)
Jun 09, 2022 174.03 176.93 173.38 173.84 672,058 -0.43(-0.25%)
Jun 08, 2022 174.40 177.86 173.41 174.28 600,198 -1.62(-0.92%)
Jun 07, 2022 176.95 178.29 174.60 175.90 1,137,038 -3.67(-2.04%)
Jun 06, 2022 180.48 180.64 177.73 179.57 460,128 +0.01(+0.01%)
Jun 03, 2022 178.65 180.12 177.90 179.56 491,657 -0.34(-0.19%)
Jun 02, 2022 177.41 180.05 175.01 179.90 774,725 +3.23(+1.83%)
Jun 01, 2022 180.40 180.79 176.32 176.67 773,900 -2.07(-1.16%)
May 31, 2022 180.03 180.56 177.22 178.74 1,048,924 -3.00(-1.65%)
May 27, 2022 179.57 183.41 179.49 181.74 728,324 +2.02(+1.13%)
May 26, 2022 175.53 180.33 174.15 179.72 1,365,263 +5.26(+3.02%)
May 25, 2022 167.21 176.29 166.85 174.46 1,586,028 +4.78(+2.82%)
May 24, 2022 165.04 172.03 162.73 169.67 2,261,070 -2.83(-1.64%)
May 23, 2022 171.41 173.89 166.43 172.51 1,691,388 +1.27(+0.74%)
May 20, 2022 185.98 185.98 166.37 171.24 2,038,004 -13.35(-7.23%)
May 19, 2022 183.20 188.18 180.44 184.59 726,217 +0.54(+0.29%)
May 18, 2022 200.39 200.39 181.15 184.05 1,484,971 -19.54(-9.60%)
May 17, 2022 202.84 204.62 199.41 203.59 749,328 +2.42(+1.20%)
May 16, 2022 198.24 203.11 196.37 201.17 574,822 +2.34(+1.17%)
May 13, 2022 196.65 203.09 196.57 198.84 630,042 +2.17(+1.11%)
May 12, 2022 189.29 197.28 188.78 196.66 1,117,195 +7.37(+3.89%)
May 11, 2022 190.59 193.27 187.99 189.29 550,944 -1.72(-0.90%)
May 10, 2022 192.79 193.25 187.72 191.01 787,892 +0.24(+0.13%)
May 09, 2022 188.88 193.39 186.58 190.77 524,241 -0.21(-0.11%)
May 06, 2022 188.52 191.92 185.16 190.98 844,109 +1.44(+0.76%)
May 05, 2022 194.72 195.34 186.99 189.54 801,920 -5.93(-3.03%)
May 04, 2022 189.18 195.78 186.40 195.47 969,355 +7.26(+3.86%)
May 03, 2022 188.93 190.01 184.86 188.21 907,131 -0.54(-0.28%)
May 02, 2022 188.75 190.98 185.56 188.75 779,114 +0.81(+0.43%)
Apr 29, 2022 196.35 197.51 187.17 187.94 951,857 -9.19(-4.66%)
Apr 28, 2022 205.69 205.69 192.13 197.12 2,136,115 -14.58(-6.89%)
Apr 27, 2022 211.31 214.40 210.20 211.71 1,197,400 +1.35(+0.64%)
Apr 26, 2022 209.34 213.17 208.23 210.35 892,934 -0.40(-0.19%)
Apr 25, 2022 204.98 211.17 203.94 210.76 853,171 +5.16(+2.51%)
Apr 22, 2022 211.32 211.32 205.37 205.60 529,256 -6.75(-3.18%)
Apr 21, 2022 217.04 217.87 212.06 212.35 437,877 -2.32(-1.08%)
Apr 20, 2022 211.78 216.26 211.25 214.66 623,122 +4.82(+2.30%)
Apr 19, 2022 206.02 210.50 206.02 209.84 596,864 +4.38(+2.13%)
Apr 18, 2022 204.65 208.46 204.65 205.47 641,505 -0.40(-0.20%)
Apr 14, 2022 208.06 209.90 205.59 205.87 544,945 -1.79(-0.86%)
Apr 13, 2022 208.73 210.01 206.62 207.66 805,221 -1.22(-0.59%)
Apr 12, 2022 209.15 211.69 207.29 208.88 817,696 +0.86(+0.41%)
Apr 11, 2022 212.52 214.97 207.56 208.03 673,044 -4.49(-2.11%)
Apr 08, 2022 204.79 214.21 203.54 212.52 1,156,312 +7.68(+3.75%)
Apr 07, 2022 199.22 205.97 198.53 204.84 774,930 +4.47(+2.23%)
Apr 06, 2022 197.71 201.07 196.77 200.36 665,499 +1.03(+0.52%)
Apr 05, 2022 198.56 200.36 196.51 199.33 605,634 -0.18(-0.09%)
Apr 04, 2022 195.37 199.86 193.88 199.51 731,927 +4.18(+2.14%)
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.