Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.62 -1.49 (-1.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 157.34 157.53 152.84 154.71 580,695 -3.29(-2.08%)
Sep 29, 2022 159.18 159.85 157.07 157.99 408,800 -3.62(-2.24%)
Sep 28, 2022 159.40 162.72 157.82 161.61 680,442 +3.97(+2.52%)
Sep 27, 2022 157.53 160.47 156.18 157.64 758,524 +1.61(+1.03%)
Sep 26, 2022 159.21 160.11 155.52 156.03 908,663 -2.79(-1.76%)
Sep 23, 2022 160.75 161.78 156.14 158.82 1,012,895 -3.57(-2.20%)
Sep 22, 2022 163.06 163.44 161.21 162.39 874,163 -1.38(-0.84%)
Sep 21, 2022 166.03 167.66 163.71 163.77 612,512 -0.37(-0.22%)
Sep 20, 2022 164.50 165.35 162.52 164.14 715,989 -2.29(-1.37%)
Sep 19, 2022 165.69 167.91 163.28 166.42 1,003,219 +1.37(+0.83%)
Sep 16, 2022 165.06 167.79 164.05 165.06 1,583,086 -0.81(-0.49%)
Sep 15, 2022 167.53 168.80 164.88 165.87 1,064,578 -0.91(-0.55%)
Sep 14, 2022 170.18 170.71 164.85 166.78 1,007,889 -2.74(-1.61%)
Sep 13, 2022 174.18 175.76 169.31 169.51 1,025,406 -8.49(-4.77%)
Sep 12, 2022 178.51 180.11 177.08 178.01 675,652 +0.82(+0.47%)
Sep 09, 2022 176.84 178.47 176.40 177.18 531,062 +0.35(+0.20%)
Sep 08, 2022 174.26 177.12 173.60 176.83 711,007 +1.95(+1.12%)
Sep 07, 2022 170.57 175.30 170.28 174.88 635,071 +4.86(+2.86%)
Sep 06, 2022 168.99 171.43 167.41 170.01 883,385 +1.58(+0.94%)
Sep 02, 2022 170.69 171.72 167.46 168.44 590,523 -0.41(-0.24%)
Sep 01, 2022 164.78 169.23 164.35 168.85 937,569 +3.44(+2.08%)
Aug 31, 2022 166.96 168.44 165.03 165.41 931,542 -1.79(-1.07%)
Aug 30, 2022 167.72 168.16 164.82 167.20 910,310 -0.07(-0.04%)
Aug 29, 2022 168.40 169.78 166.00 167.27 1,026,062 -2.99(-1.76%)
Aug 26, 2022 177.79 177.94 170.24 170.26 884,190 -7.26(-4.09%)
Aug 25, 2022 176.40 177.86 174.18 177.52 1,026,757 +1.06(+0.60%)
Aug 24, 2022 179.28 181.45 173.36 176.46 3,694,424 -18.77(-9.62%)
Aug 23, 2022 195.70 196.64 193.96 195.23 1,030,636 +0.56(+0.29%)
Aug 22, 2022 201.06 201.06 194.42 194.67 807,189 -8.38(-4.13%)
Aug 19, 2022 202.11 203.21 201.20 203.05 596,796 -0.46(-0.23%)
Aug 18, 2022 205.75 206.20 201.82 203.51 538,323 -2.44(-1.19%)
Aug 17, 2022 203.95 207.79 202.70 205.95 516,468 +0.37(+0.18%)
Aug 16, 2022 201.65 208.18 201.65 205.58 789,184 +4.19(+2.08%)
Aug 15, 2022 198.06 201.48 197.17 201.39 542,393 +2.75(+1.38%)
Aug 12, 2022 193.75 198.69 193.40 198.64 540,732 +5.01(+2.59%)
Aug 11, 2022 193.01 194.17 192.30 193.63 382,079 +2.68(+1.40%)
Aug 10, 2022 192.49 192.63 189.69 190.96 565,945 +2.86(+1.52%)
Aug 09, 2022 190.58 190.98 188.01 188.09 407,843 -2.47(-1.30%)
Aug 08, 2022 190.91 193.22 190.16 190.56 502,218 +0.85(+0.45%)
Aug 05, 2022 186.35 189.82 186.18 189.71 374,875 +1.82(+0.97%)
Aug 04, 2022 191.06 192.14 187.84 187.88 541,793 -3.64(-1.90%)
Aug 03, 2022 192.59 193.48 189.13 191.52 508,013 +0.25(+0.13%)
Aug 02, 2022 191.97 192.49 189.85 191.28 475,341 -0.95(-0.49%)
Aug 01, 2022 188.61 192.94 188.33 192.23 555,768 +2.32(+1.22%)
Jul 29, 2022 187.60 190.47 185.65 189.91 529,647 +2.54(+1.36%)
Jul 28, 2022 181.77 187.77 179.07 187.37 790,097 +5.02(+2.75%)
Jul 27, 2022 179.89 182.45 175.71 182.34 894,425 +2.98(+1.66%)
Jul 26, 2022 182.43 182.81 179.00 179.36 741,804 -6.63(-3.56%)
Jul 25, 2022 188.17 188.37 185.17 185.99 416,498 -1.57(-0.84%)
Jul 22, 2022 188.15 189.32 186.94 187.56 554,095 +1.37(+0.74%)
Jul 21, 2022 187.91 188.32 183.65 186.19 806,936 -2.78(-1.47%)
Jul 20, 2022 187.90 189.13 184.68 188.96 530,352 +1.97(+1.05%)
Jul 19, 2022 184.69 187.26 182.80 186.99 658,691 +5.28(+2.90%)
Jul 18, 2022 186.35 187.34 181.34 181.72 922,306 -3.37(-1.82%)
Jul 15, 2022 184.58 186.35 182.70 185.09 681,600 +2.65(+1.45%)
Jul 14, 2022 178.91 182.79 178.51 182.44 670,173 +0.66(+0.36%)
Jul 13, 2022 178.50 182.87 177.43 181.78 678,307 +1.47(+0.82%)
Jul 12, 2022 178.27 182.82 178.27 180.31 805,856 +2.05(+1.15%)
Jul 11, 2022 179.39 180.10 177.16 178.26 617,430 -1.13(-0.63%)
Jul 08, 2022 180.71 182.03 178.81 179.39 402,890 -1.07(-0.59%)
Jul 07, 2022 179.04 181.15 177.38 180.46 554,546 +2.18(+1.22%)
Jul 06, 2022 178.95 180.22 175.59 178.28 750,392 -0.53(-0.30%)
Jul 05, 2022 169.04 178.93 168.79 178.81 1,128,852 +8.50(+4.99%)
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.