Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 140.40 144.44 139.52 140.36 3,031,729 +4.19(+3.08%)
Feb 27, 2023 134.72 136.80 134.04 136.17 2,546,702 +1.72(+1.28%)
Feb 24, 2023 135.83 136.29 133.55 134.44 2,148,474 -3.06(-2.23%)
Feb 23, 2023 138.85 139.41 135.69 137.50 1,649,951 -1.56(-1.12%)
Feb 22, 2023 139.38 140.17 137.74 139.06 1,844,445 -0.55(-0.40%)
Feb 21, 2023 143.09 143.65 139.46 139.62 1,311,583 -5.62(-3.87%)
Feb 17, 2023 145.88 146.50 143.18 145.23 1,321,488 -0.19(-0.13%)
Feb 16, 2023 145.40 147.25 143.84 145.42 1,414,145 -1.06(-0.73%)
Feb 15, 2023 145.46 146.85 145.46 146.49 1,130,039 +0.51(+0.35%)
Feb 14, 2023 147.10 148.28 145.31 145.98 985,789 -1.38(-0.94%)
Feb 13, 2023 145.12 147.38 144.09 147.36 718,224 +0.38(+0.26%)
Feb 10, 2023 146.97 150.09 146.34 146.98 1,151,731 -0.11(-0.07%)
Feb 09, 2023 145.73 147.50 144.00 147.09 1,059,218 +2.99(+2.08%)
Feb 08, 2023 144.58 146.31 142.99 144.10 1,059,650 -2.57(-1.75%)
Feb 07, 2023 146.53 146.87 143.56 146.66 953,886 -0.19(-0.13%)
Feb 06, 2023 146.21 146.93 145.40 146.86 854,326 -0.48(-0.33%)
Feb 03, 2023 148.42 150.78 146.98 147.34 599,822 -2.97(-1.98%)
Feb 02, 2023 152.02 153.20 150.25 150.31 761,182 -1.55(-1.02%)
Feb 01, 2023 147.12 152.72 145.38 151.86 1,043,572 +4.41(+2.99%)
Jan 31, 2023 146.38 148.00 145.47 147.45 1,901,987 +2.32(+1.60%)
Jan 30, 2023 142.99 147.19 142.99 145.12 993,039 +2.36(+1.66%)
Jan 27, 2023 142.78 142.96 139.62 142.76 1,238,883 -0.18(-0.12%)
Jan 26, 2023 145.47 146.20 142.71 142.94 662,689 -1.44(-1.00%)
Jan 25, 2023 141.83 144.39 138.68 144.38 1,108,903 +1.78(+1.25%)
Jan 24, 2023 144.41 147.09 142.44 142.60 879,159 -1.31(-0.91%)
Jan 23, 2023 143.59 144.65 142.19 143.90 833,766 +1.09(+0.77%)
Jan 20, 2023 139.00 142.87 138.33 142.81 981,865 +4.09(+2.95%)
Jan 19, 2023 141.37 141.57 138.61 138.72 911,016 -3.59(-2.52%)
Jan 18, 2023 145.24 146.18 142.19 142.32 675,418 -2.16(-1.49%)
Jan 17, 2023 145.45 146.21 143.29 144.47 855,974 -1.76(-1.21%)
Jan 13, 2023 145.58 147.18 145.00 146.24 859,969 -1.12(-0.76%)
Jan 12, 2023 148.07 148.47 144.18 147.36 1,030,222 -1.06(-0.71%)
Jan 11, 2023 147.84 149.96 147.82 148.42 609,615 +1.27(+0.86%)
Jan 10, 2023 147.18 148.75 146.47 147.15 663,746 -0.28(-0.19%)
Jan 09, 2023 149.14 150.20 147.32 147.43 806,769 -1.71(-1.14%)
Jan 06, 2023 148.79 150.80 148.47 149.13 741,774 +0.83(+0.56%)
Jan 05, 2023 145.68 149.54 145.12 148.30 821,823 +1.23(+0.84%)
Jan 04, 2023 147.88 149.60 146.10 147.07 861,490 +0.34(+0.23%)
Jan 03, 2023 141.52 146.85 141.37 146.73 1,349,677 +4.37(+3.07%)
Dec 30, 2022 140.93 142.77 140.42 142.36 1,037,784 +0.70(+0.49%)
Dec 29, 2022 141.47 142.24 141.05 141.67 742,616 +0.98(+0.70%)
Dec 28, 2022 140.35 141.95 139.75 140.69 707,988 +0.27(+0.19%)
Dec 27, 2022 138.73 140.48 137.33 140.42 740,572 +1.69(+1.21%)
Dec 23, 2022 137.40 139.03 137.02 138.73 541,736 +1.16(+0.84%)
Dec 22, 2022 136.08 137.83 134.12 137.57 739,006 -0.20(-0.15%)
Dec 21, 2022 135.79 137.83 134.78 137.78 698,991 +2.82(+2.09%)
Dec 20, 2022 135.56 137.00 134.48 134.96 822,970 -1.47(-1.08%)
Dec 19, 2022 136.28 137.89 135.74 136.43 947,439 +0.72(+0.53%)
Dec 16, 2022 136.95 137.81 134.39 135.71 1,656,308 -2.97(-2.14%)
Dec 15, 2022 136.39 138.86 135.68 138.69 1,098,048 +1.23(+0.89%)
Dec 14, 2022 138.92 139.82 135.94 137.46 1,368,758 -2.13(-1.52%)
Dec 13, 2022 142.62 142.83 138.87 139.58 1,158,230 -0.24(-0.17%)
Dec 12, 2022 139.76 140.43 137.81 139.82 906,231 +0.03(+0.02%)
Dec 09, 2022 139.15 141.38 138.85 139.79 867,717 -0.66(-0.47%)
Dec 08, 2022 140.24 142.31 139.95 140.45 806,803 -0.06(-0.04%)
Dec 07, 2022 139.07 141.94 138.69 140.51 1,583,164 +1.07(+0.77%)
Dec 06, 2022 141.77 142.74 137.70 139.44 1,395,130 -2.71(-1.91%)
Dec 05, 2022 145.44 146.40 141.76 142.15 1,012,635 -4.47(-3.05%)
Dec 02, 2022 143.80 146.73 141.57 146.62 1,378,406 +1.66(+1.14%)
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.