Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 161.67 163.09 159.79 160.16 962,071 -1.74(-1.07%)
Aug 30, 2022 162.40 162.82 159.59 161.89 940,143 -0.07(-0.04%)
Aug 29, 2022 163.05 164.39 160.73 161.96 1,059,688 -2.90(-1.76%)
Aug 26, 2022 172.15 172.29 164.84 164.86 913,166 -7.03(-4.09%)
Aug 25, 2022 170.80 172.22 168.66 171.88 1,060,406 +1.03(+0.60%)
Aug 24, 2022 173.59 175.69 167.86 170.86 3,815,498 -18.18(-9.62%)
Aug 23, 2022 189.49 190.40 187.80 189.04 1,064,412 +0.54(+0.29%)
Aug 22, 2022 194.68 194.68 188.25 188.50 833,642 -8.11(-4.13%)
Aug 19, 2022 195.69 196.76 194.82 196.60 616,354 -0.45(-0.23%)
Aug 18, 2022 199.23 199.65 195.42 197.05 555,965 -2.36(-1.19%)
Aug 17, 2022 197.48 201.20 196.27 199.42 533,394 +0.36(+0.18%)
Aug 16, 2022 195.25 201.57 195.25 199.06 815,047 +4.06(+2.08%)
Aug 15, 2022 191.77 195.09 190.92 195.00 560,169 +2.66(+1.38%)
Aug 12, 2022 187.60 192.39 187.26 192.34 558,452 +4.85(+2.59%)
Aug 11, 2022 186.89 188.01 186.20 187.49 394,600 +2.59(+1.40%)
Aug 10, 2022 186.38 186.52 183.67 184.90 584,492 +2.77(+1.52%)
Aug 09, 2022 184.53 184.92 182.05 182.12 421,209 -2.39(-1.30%)
Aug 08, 2022 184.85 187.09 184.13 184.52 518,676 +0.83(+0.45%)
Aug 05, 2022 180.44 183.80 180.27 183.69 387,160 +1.77(+0.97%)
Aug 04, 2022 185.00 186.04 181.88 181.92 559,549 -3.52(-1.90%)
Aug 03, 2022 186.48 187.34 183.12 185.45 524,661 +0.24(+0.13%)
Aug 02, 2022 185.88 186.38 183.82 185.21 490,919 -0.92(-0.49%)
Aug 01, 2022 182.63 186.82 182.35 186.13 573,982 +2.25(+1.22%)
Jul 29, 2022 181.65 184.43 179.76 183.88 547,004 +2.46(+1.36%)
Jul 28, 2022 176.01 181.81 173.38 181.42 815,990 +4.86(+2.75%)
Jul 27, 2022 174.18 176.66 170.14 176.56 923,737 +2.89(+1.66%)
Jul 26, 2022 176.64 177.01 173.32 173.67 766,115 -6.42(-3.56%)
Jul 25, 2022 182.20 182.39 179.29 180.09 430,148 -1.52(-0.84%)
Jul 22, 2022 182.18 183.31 181.01 181.61 572,254 +1.33(+0.74%)
Jul 21, 2022 181.94 182.34 177.82 180.28 833,381 -2.69(-1.47%)
Jul 20, 2022 181.93 183.13 178.82 182.97 547,733 +1.91(+1.05%)
Jul 19, 2022 178.83 181.31 177.00 181.06 680,277 +5.11(+2.90%)
Jul 18, 2022 180.44 181.40 175.59 175.95 952,532 -3.27(-1.82%)
Jul 15, 2022 178.72 180.44 176.90 179.22 703,937 +2.56(+1.45%)
Jul 14, 2022 173.23 176.99 172.84 176.65 692,136 +0.64(+0.36%)
Jul 13, 2022 172.83 177.07 171.80 176.02 700,536 +1.42(+0.82%)
Jul 12, 2022 172.62 177.02 172.62 174.59 832,265 +1.99(+1.15%)
Jul 11, 2022 173.70 174.38 171.53 172.61 637,664 -1.09(-0.63%)
Jul 08, 2022 174.97 176.25 173.14 173.70 416,094 -1.03(-0.59%)
Jul 07, 2022 173.36 175.40 171.75 174.73 572,719 +2.11(+1.22%)
Jul 06, 2022 173.27 174.51 170.01 172.62 774,984 -0.51(-0.30%)
Jul 05, 2022 163.68 173.25 163.43 173.14 1,165,846 +8.23(+4.99%)
Jul 01, 2022 164.68 168.72 163.47 164.90 826,503 +0.52(+0.32%)
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%)
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.