Skip to main content

Advance Auto Parts Inc (NY: AAP )

163.32 +4.01 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 161.08 164.44 159.49 163.32 673,328 +4.01(+2.52%)
Sep 27, 2022 159.19 162.17 157.83 159.31 750,593 +1.63(+1.03%)
Sep 26, 2022 160.89 161.80 157.16 157.68 899,163 -2.82(-1.76%)
Sep 23, 2022 162.45 163.49 157.79 160.50 1,002,305 -3.61(-2.20%)
Sep 22, 2022 164.78 165.17 162.92 164.11 865,023 -1.39(-0.84%)
Sep 21, 2022 167.78 169.43 165.44 165.50 606,108 -0.37(-0.22%)
Sep 20, 2022 166.24 167.10 164.24 165.87 708,503 -2.31(-1.37%)
Sep 19, 2022 167.44 169.68 165.01 168.18 992,730 +1.38(+0.83%)
Sep 16, 2022 166.80 169.56 165.78 166.80 1,566,534 -0.82(-0.49%)
Sep 15, 2022 169.30 170.58 166.62 167.62 1,053,447 -2.42(-1.42%)
Sep 14, 2022 173.51 174.05 168.08 170.04 988,553 -2.79(-1.61%)
Sep 13, 2022 177.59 179.19 172.62 172.83 1,005,734 -8.66(-4.77%)
Sep 12, 2022 182.00 183.63 180.54 181.49 662,690 +0.84(+0.46%)
Sep 09, 2022 180.30 181.96 179.85 180.65 520,874 +0.36(+0.20%)
Sep 08, 2022 177.67 180.59 177.00 180.29 697,367 +1.99(+1.12%)
Sep 07, 2022 173.91 178.72 173.61 178.30 622,888 +4.96(+2.86%)
Sep 06, 2022 172.29 174.78 170.69 173.34 866,438 +1.61(+0.94%)
Sep 02, 2022 174.03 175.08 170.73 171.73 579,194 -0.42(-0.24%)
Sep 01, 2022 168.00 172.54 167.57 172.15 919,582 +3.51(+2.08%)
Aug 31, 2022 170.23 171.74 168.25 168.64 913,671 -1.83(-1.07%)
Aug 30, 2022 171.00 171.45 168.04 170.47 892,846 -0.07(-0.04%)
Aug 29, 2022 171.69 173.10 169.25 170.54 1,006,377 -3.05(-1.76%)
Aug 26, 2022 181.27 181.42 173.57 173.59 867,227 -7.40(-4.09%)
Aug 25, 2022 179.85 181.34 177.59 180.99 1,007,059 +1.08(+0.60%)
Aug 24, 2022 182.79 185.00 176.75 179.91 3,623,547 -19.14(-9.62%)
Aug 23, 2022 199.53 200.49 197.75 199.05 1,010,864 +0.57(+0.29%)
Aug 22, 2022 204.99 204.99 198.22 198.48 791,703 -8.54(-4.13%)
Aug 19, 2022 206.06 207.18 205.14 207.02 585,347 -0.47(-0.23%)
Aug 18, 2022 209.78 210.23 205.77 207.49 527,996 -2.49(-1.19%)
Aug 17, 2022 207.94 211.86 206.66 209.98 506,560 +0.38(+0.18%)
Aug 16, 2022 205.59 212.25 205.59 209.60 774,044 +4.27(+2.08%)
Aug 15, 2022 201.93 205.43 201.03 205.33 531,988 +2.80(+1.38%)
Aug 12, 2022 197.54 202.58 197.18 202.53 530,358 +5.11(+2.59%)
Aug 11, 2022 196.79 197.97 196.06 197.42 374,749 +2.73(+1.40%)
Aug 10, 2022 196.25 196.40 193.40 194.69 555,088 +2.92(+1.52%)
Aug 09, 2022 194.31 194.72 191.69 191.77 400,019 -2.52(-1.30%)
Aug 08, 2022 194.64 197.00 193.88 194.29 492,583 +0.87(+0.45%)
Aug 05, 2022 190.00 193.53 189.82 193.42 367,683 +1.86(+0.97%)
Aug 04, 2022 194.80 195.90 191.51 191.56 531,399 -3.71(-1.90%)
Aug 03, 2022 196.36 197.26 192.82 195.27 498,267 +0.25(+0.13%)
Aug 02, 2022 195.73 196.25 193.56 195.02 466,222 -0.97(-0.49%)
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.