Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.62 -1.49 (-1.00%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 145.55 147.44 145.02 147.03 1,004,853 +0.72(+0.49%)
Dec 29, 2022 146.11 146.90 145.67 146.31 719,052 +1.01(+0.70%)
Dec 28, 2022 144.95 146.60 144.33 145.30 685,523 +0.28(+0.19%)
Dec 27, 2022 143.28 145.08 141.83 145.02 717,073 +1.74(+1.21%)
Dec 23, 2022 141.90 143.59 141.51 143.28 524,546 +1.20(+0.84%)
Dec 22, 2022 140.54 142.35 138.52 142.08 715,556 -0.21(-0.15%)
Dec 21, 2022 140.24 142.35 139.20 142.29 676,811 +2.91(+2.09%)
Dec 20, 2022 140.00 141.49 138.89 139.38 796,856 -1.52(-1.08%)
Dec 19, 2022 140.75 142.41 140.19 140.90 917,375 +0.74(+0.53%)
Dec 16, 2022 141.44 142.33 138.79 140.16 1,603,750 -3.07(-2.14%)
Dec 15, 2022 140.86 143.41 140.13 143.23 1,063,205 +1.27(+0.89%)
Dec 14, 2022 143.47 144.40 140.40 141.96 1,325,324 -2.20(-1.52%)
Dec 13, 2022 147.29 147.51 143.43 144.16 1,121,477 -0.25(-0.17%)
Dec 12, 2022 144.34 145.03 142.32 144.40 877,474 +0.03(+0.02%)
Dec 09, 2022 143.71 146.02 143.41 144.37 840,182 -0.68(-0.47%)
Dec 08, 2022 144.84 146.98 144.54 145.06 781,202 -0.06(-0.04%)
Dec 07, 2022 143.63 146.59 143.24 145.12 1,532,927 +1.11(+0.77%)
Dec 06, 2022 146.41 147.41 142.22 144.01 1,350,860 -2.80(-1.91%)
Dec 05, 2022 150.20 151.20 146.40 146.81 980,502 -4.62(-3.05%)
Dec 02, 2022 148.51 151.54 146.22 151.43 1,334,667 +1.71(+1.14%)
Dec 01, 2022 150.21 151.34 148.01 149.72 941,749 +0.31(+0.21%)
Nov 30, 2022 145.80 149.42 143.62 149.41 1,264,602 +3.03(+2.07%)
Nov 29, 2022 148.77 149.09 144.97 146.38 1,150,412 -2.66(-1.79%)
Nov 28, 2022 147.64 150.56 147.12 149.04 1,085,999 +0.61(+0.41%)
Nov 25, 2022 149.18 149.20 146.80 148.43 585,552 -0.54(-0.37%)
Nov 23, 2022 147.99 149.31 147.39 148.98 1,861,343 +0.99(+0.67%)
Nov 22, 2022 147.96 149.82 146.95 147.99 1,609,160 +1.30(+0.88%)
Nov 21, 2022 146.07 148.44 144.84 146.69 1,580,818 +0.73(+0.50%)
Nov 18, 2022 148.12 148.70 144.07 145.96 1,725,962 -0.80(-0.55%)
Nov 17, 2022 151.50 152.14 145.94 146.76 2,496,694 -7.85(-5.08%)
Nov 16, 2022 153.38 160.04 148.78 154.61 5,427,905 -27.41(-15.06%)
Nov 15, 2022 182.60 184.00 176.47 182.02 1,626,438 +0.16(+0.09%)
Nov 14, 2022 185.01 187.75 181.73 181.86 872,571 -2.58(-1.40%)
Nov 11, 2022 181.37 185.62 178.51 184.44 773,311 +2.83(+1.56%)
Nov 10, 2022 178.91 183.33 178.91 181.61 1,020,139 +8.09(+4.66%)
Nov 09, 2022 179.45 180.17 173.41 173.52 937,666 -7.21(-3.99%)
Nov 08, 2022 182.33 182.80 178.21 180.73 577,272 -0.45(-0.25%)
Nov 07, 2022 179.79 181.53 176.27 181.18 790,558 +2.00(+1.12%)
Nov 04, 2022 184.04 184.04 176.23 179.18 858,668 -3.14(-1.72%)
Nov 03, 2022 183.65 184.45 181.17 182.31 874,667 -2.62(-1.42%)
Nov 02, 2022 187.23 184.79 184.94 1,022,539 -2.36(-1.26%)
Nov 01, 2022 189.18 189.21 186.41 187.30 476,690 -0.63(-0.34%)
Oct 31, 2022 188.62 190.79 187.48 187.93 712,390 -0.74(-0.39%)
Oct 28, 2022 186.22 188.99 184.79 188.68 505,814 +2.56(+1.38%)
Oct 27, 2022 182.46 187.85 182.02 186.11 1,153,520 +6.20(+3.45%)
Oct 26, 2022 180.37 181.98 177.66 179.91 579,212 +0.41(+0.23%)
Oct 25, 2022 175.20 179.95 173.31 179.50 717,044 +4.73(+2.71%)
Oct 24, 2022 171.69 174.82 171.24 174.77 808,383 +5.22(+3.08%)
Oct 21, 2022 168.81 170.97 167.73 169.55 835,034 +1.05(+0.62%)
Oct 20, 2022 170.59 172.04 167.63 168.50 557,571 -0.96(-0.57%)
Oct 19, 2022 170.01 172.36 168.40 169.46 918,285 -3.44(-1.99%)
Oct 18, 2022 171.42 173.72 170.60 172.90 698,444 +4.82(+2.87%)
Oct 17, 2022 168.91 170.35 167.34 168.08 990,348 +1.28(+0.77%)
Oct 14, 2022 170.68 171.51 166.44 166.81 558,078 -2.98(-1.75%)
Oct 13, 2022 165.10 171.41 164.25 169.79 689,189 +2.24(+1.33%)
Oct 12, 2022 167.51 169.00 165.77 167.55 669,928 +0.46(+0.27%)
Oct 11, 2022 164.67 169.64 164.25 167.09 976,415 +2.58(+1.57%)
Oct 10, 2022 160.33 165.12 159.16 164.51 727,438 +4.88(+3.06%)
Oct 07, 2022 162.26 162.32 158.43 159.63 588,941 -3.78(-2.31%)
Oct 06, 2022 166.05 166.85 163.05 163.41 678,166 -2.47(-1.49%)
Oct 05, 2022 164.53 167.83 163.24 165.89 697,576 -0.19(-0.11%)
Oct 04, 2022 163.82 166.37 163.59 166.07 729,171 +4.41(+2.73%)
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.