Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 147.45 149.08 146.53 148.52 1,888,209 +2.34(+1.60%)
Jan 30, 2023 144.04 148.26 144.04 146.18 985,845 +2.38(+1.66%)
Jan 27, 2023 143.82 144.00 140.64 143.80 1,229,908 -0.18(-0.12%)
Jan 26, 2023 146.53 147.27 143.75 143.98 657,888 -1.45(-1.00%)
Jan 25, 2023 142.87 145.44 139.69 145.43 1,100,870 +1.79(+1.25%)
Jan 24, 2023 145.46 148.16 143.48 143.64 872,790 -1.32(-0.91%)
Jan 23, 2023 144.64 145.70 143.23 144.95 827,726 +1.10(+0.77%)
Jan 20, 2023 140.02 143.91 139.34 143.85 974,752 +4.12(+2.95%)
Jan 19, 2023 142.40 142.61 139.62 139.74 904,416 -3.62(-2.52%)
Jan 18, 2023 146.30 147.25 143.23 143.35 670,525 -2.17(-1.49%)
Jan 17, 2023 146.51 147.28 144.34 145.53 849,774 -1.78(-1.21%)
Jan 13, 2023 146.64 148.25 146.06 147.31 853,739 -1.13(-0.76%)
Jan 12, 2023 149.15 149.56 145.23 148.44 1,022,759 -1.06(-0.71%)
Jan 11, 2023 148.91 151.05 148.89 149.50 605,199 +1.28(+0.86%)
Jan 10, 2023 148.25 149.84 147.54 148.22 658,937 -0.28(-0.19%)
Jan 09, 2023 150.23 151.29 148.40 148.50 800,925 -1.72(-1.14%)
Jan 06, 2023 149.88 151.90 149.55 150.22 736,400 +0.84(+0.56%)
Jan 05, 2023 146.74 150.63 146.18 149.38 815,869 +1.24(+0.84%)
Jan 04, 2023 148.96 150.69 147.17 148.14 855,250 +0.34(+0.23%)
Jan 03, 2023 142.56 147.92 142.40 147.80 1,339,899 +4.40(+3.07%)
Dec 30, 2022 141.96 143.81 141.44 143.40 1,030,266 +0.70(+0.49%)
Dec 29, 2022 142.51 143.28 142.08 142.70 737,237 +0.98(+0.70%)
Dec 28, 2022 141.38 142.98 140.77 141.72 702,860 +0.27(+0.19%)
Dec 27, 2022 139.75 141.50 138.33 141.44 735,208 +1.70(+1.21%)
Dec 23, 2022 138.40 140.05 138.02 139.75 537,812 +1.17(+0.85%)
Dec 22, 2022 137.07 138.84 135.10 138.57 733,652 -0.21(-0.15%)
Dec 21, 2022 136.78 138.84 135.77 138.78 693,927 +2.84(+2.09%)
Dec 20, 2022 136.55 138.00 135.46 135.94 817,008 -1.48(-1.08%)
Dec 19, 2022 137.28 138.89 136.73 137.42 940,575 +0.72(+0.53%)
Dec 16, 2022 137.95 138.82 135.37 136.70 1,644,309 -2.99(-2.14%)
Dec 15, 2022 137.38 139.88 136.67 139.70 1,090,094 +1.24(+0.89%)
Dec 14, 2022 139.94 140.84 136.93 138.46 1,358,842 -2.14(-1.52%)
Dec 13, 2022 143.66 143.87 139.89 140.60 1,149,839 -0.24(-0.17%)
Dec 12, 2022 140.78 141.45 138.81 140.84 899,666 +0.03(+0.02%)
Dec 09, 2022 140.17 142.41 139.87 140.81 861,431 -0.67(-0.47%)
Dec 08, 2022 141.27 143.35 140.97 141.48 800,959 -0.06(-0.04%)
Dec 07, 2022 140.09 142.97 139.70 141.54 1,571,695 +1.08(+0.77%)
Dec 06, 2022 142.80 143.78 138.71 140.46 1,385,024 -2.73(-1.91%)
Dec 05, 2022 146.50 147.47 142.79 143.19 1,005,299 -4.51(-3.05%)
Dec 02, 2022 144.85 147.80 142.61 147.69 1,368,421 +1.67(+1.14%)
Dec 01, 2022 146.51 147.61 144.36 146.03 965,567 +0.30(+0.21%)
Nov 30, 2022 142.20 145.74 140.08 145.73 1,296,584 +2.95(+2.07%)
Nov 29, 2022 145.10 145.42 141.39 142.77 1,179,507 -2.60(-1.79%)
Nov 28, 2022 144.00 146.85 143.49 145.37 1,113,464 +0.60(+0.41%)
Nov 25, 2022 145.50 145.52 143.18 144.77 600,361 -0.53(-0.37%)
Nov 23, 2022 144.34 145.63 143.76 145.30 1,908,418 +0.96(+0.67%)
Nov 22, 2022 144.31 146.12 143.32 144.34 1,649,856 +1.26(+0.88%)
Nov 21, 2022 142.46 144.78 141.27 143.07 1,620,798 +0.72(+0.50%)
Nov 18, 2022 144.46 145.03 140.51 142.36 1,769,612 -0.78(-0.55%)
Nov 17, 2022 147.76 148.38 142.34 143.14 2,559,836 -7.65(-5.08%)
Nov 16, 2022 149.60 156.09 145.11 150.79 5,565,180 -26.73(-15.06%)
Nov 15, 2022 178.10 179.46 172.11 177.53 1,667,572 +0.15(+0.09%)
Nov 14, 2022 180.45 183.12 177.25 177.37 894,639 -2.52(-1.40%)
Nov 11, 2022 176.90 181.04 174.11 179.89 792,869 +2.76(+1.56%)
Nov 10, 2022 174.50 178.81 174.50 177.13 1,045,939 +7.90(+4.67%)
Nov 09, 2022 175.03 175.72 169.13 169.24 961,380 -7.04(-3.99%)
Nov 08, 2022 177.84 178.29 173.81 176.27 591,872 -0.44(-0.25%)
Nov 07, 2022 175.35 177.05 171.92 176.71 810,552 +1.95(+1.12%)
Nov 04, 2022 179.51 179.51 171.89 174.76 880,384 -3.06(-1.72%)
Nov 03, 2022 179.12 179.90 176.70 177.82 896,788 -2.56(-1.42%)
Nov 02, 2022 182.61 180.23 180.37 1,048,400 -2.31(-1.26%)
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.