Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 189.58 192.48 187.61 191.91 524,109 +2.57(+1.36%)
Jul 28, 2022 183.69 189.75 180.96 189.34 781,835 +5.07(+2.75%)
Jul 27, 2022 181.79 184.38 177.57 184.27 885,073 +3.01(+1.66%)
Jul 26, 2022 184.36 184.75 180.89 181.26 734,048 -6.70(-3.56%)
Jul 25, 2022 190.16 190.36 187.12 187.96 412,143 -1.59(-0.84%)
Jul 22, 2022 190.14 191.32 188.92 189.54 548,301 +1.39(+0.74%)
Jul 21, 2022 189.89 190.31 185.59 188.16 798,498 -2.81(-1.47%)
Jul 20, 2022 189.88 191.13 186.63 190.96 524,807 +1.99(+1.05%)
Jul 19, 2022 186.64 189.24 184.74 188.97 651,803 +5.33(+2.90%)
Jul 18, 2022 188.32 189.32 183.26 183.64 912,663 -3.41(-1.82%)
Jul 15, 2022 186.53 188.32 184.63 187.04 674,473 +2.68(+1.45%)
Jul 14, 2022 180.80 184.73 180.40 184.37 663,166 +0.66(+0.36%)
Jul 13, 2022 180.38 184.81 179.30 183.71 671,215 +1.49(+0.82%)
Jul 12, 2022 180.16 184.75 180.16 182.22 797,430 +2.07(+1.15%)
Jul 11, 2022 181.29 182.00 179.03 180.15 610,974 -1.14(-0.63%)
Jul 08, 2022 182.62 183.95 180.70 181.29 398,677 -1.08(-0.59%)
Jul 07, 2022 180.93 183.06 179.25 182.37 548,747 +2.20(+1.22%)
Jul 06, 2022 180.84 182.13 177.44 180.17 742,546 -0.53(-0.30%)
Jul 05, 2022 170.83 180.82 170.57 180.70 1,117,049 +8.59(+4.99%)
Jul 01, 2022 171.87 176.09 170.61 172.11 791,908 +0.55(+0.32%)
Jun 30, 2022 173.46 174.22 170.39 171.56 1,008,813 -3.60(-2.05%)
Jun 29, 2022 178.12 178.51 174.12 175.16 1,001,460 -2.01(-1.14%)
Jun 28, 2022 183.09 184.58 176.36 177.17 678,952 -4.84(-2.66%)
Jun 27, 2022 182.56 184.36 180.52 182.01 533,727 +0.52(+0.29%)
Jun 24, 2022 177.61 182.16 177.07 181.49 1,023,902 +4.43(+2.50%)
Jun 23, 2022 174.78 177.46 173.59 177.05 649,792 +3.94(+2.27%)
Jun 22, 2022 169.24 174.06 168.62 173.12 895,595 +2.90(+1.71%)
Jun 21, 2022 168.25 171.49 166.46 170.22 761,196 +3.88(+2.34%)
Jun 17, 2022 163.75 168.08 162.55 166.33 1,229,078 +2.34(+1.43%)
Jun 16, 2022 166.44 166.93 162.79 163.99 781,089 -5.29(-3.13%)
Jun 15, 2022 169.12 170.60 166.05 169.28 874,379 +0.79(+0.47%)
Jun 14, 2022 169.13 170.69 166.63 168.49 924,419 -0.70(-0.41%)
Jun 13, 2022 170.96 172.76 168.34 169.19 1,269,693 -7.11(-4.04%)
Jun 10, 2022 178.40 180.11 175.69 176.30 643,469 -5.14(-2.83%)
Jun 09, 2022 181.63 184.66 180.96 181.44 643,929 -0.45(-0.25%)
Jun 08, 2022 182.02 185.63 180.98 181.89 575,076 -1.69(-0.92%)
Jun 07, 2022 184.68 186.07 182.22 183.58 1,089,446 -3.83(-2.04%)
Jun 06, 2022 188.36 188.53 185.50 187.41 440,869 +0.01(+0.00%)
Jun 03, 2022 186.46 187.99 185.67 187.40 471,078 -0.35(-0.19%)
Jun 02, 2022 185.16 187.91 182.65 187.75 742,298 +3.37(+1.83%)
Jun 01, 2022 188.28 188.69 184.02 184.38 741,508 -2.16(-1.16%)
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%)
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.