Skip to main content

Advance Auto Parts Inc (NY: AAP )

148.82 -2.65 (-1.75%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 190.23 192.69 189.49 190.49 572,243 -0.49(-0.26%)
Apr 29, 2021 190.34 191.80 188.62 190.99 788,397 +2.90(+1.54%)
Apr 28, 2021 187.46 189.64 186.66 188.08 542,920 +0.33(+0.18%)
Apr 27, 2021 188.97 189.54 187.54 187.75 607,734 +0.13(+0.07%)
Apr 26, 2021 189.45 189.85 186.84 187.62 523,014 -2.48(-1.31%)
Apr 23, 2021 191.27 191.66 187.74 190.10 545,974 -0.52(-0.27%)
Apr 22, 2021 189.39 191.40 187.63 190.62 1,033,065 +0.41(+0.22%)
Apr 21, 2021 185.06 192.76 185.06 190.22 1,282,913 +5.67(+3.07%)
Apr 20, 2021 188.44 188.93 181.69 184.54 1,862,841 +1.30(+0.71%)
Apr 19, 2021 184.24 186.69 183.06 183.24 913,363 -0.36(-0.20%)
Apr 16, 2021 182.04 183.84 181.34 183.60 711,784 +3.29(+1.83%)
Apr 15, 2021 179.19 181.01 179.00 180.31 640,224 +1.61(+0.90%)
Apr 14, 2021 178.41 180.34 178.06 178.70 804,808 +0.34(+0.19%)
Apr 13, 2021 179.65 179.78 176.48 178.36 664,372 -0.62(-0.35%)
Apr 12, 2021 175.16 179.42 175.16 178.97 644,825 +3.89(+2.22%)
Apr 09, 2021 173.36 175.55 172.49 175.08 873,181 +3.30(+1.92%)
Apr 08, 2021 174.21 174.21 170.92 171.78 573,961 -2.02(-1.16%)
Apr 07, 2021 175.58 175.81 172.30 173.80 466,715 -0.98(-0.56%)
Apr 06, 2021 172.50 175.56 171.95 174.78 947,200 +0.40(+0.23%)
Apr 05, 2021 178.44 178.73 173.47 174.38 1,048,933 -2.60(-1.47%)
Apr 01, 2021 174.40 177.76 172.80 176.98 870,974 +2.35(+1.35%)
Mar 31, 2021 177.67 177.75 174.63 174.63 766,947 -2.45(-1.39%)
Mar 30, 2021 176.41 177.89 173.66 177.08 663,032 +0.96(+0.55%)
Mar 29, 2021 178.42 178.83 175.09 176.12 906,295 -2.15(-1.21%)
Mar 26, 2021 177.77 178.61 175.90 178.27 845,125 +1.59(+0.90%)
Mar 25, 2021 171.76 177.50 170.83 176.68 659,804 +3.73(+2.16%)
Mar 24, 2021 170.86 174.84 170.86 172.95 854,149 +2.09(+1.23%)
Mar 23, 2021 174.04 176.19 170.38 170.86 843,149 -3.29(-1.89%)
Mar 22, 2021 176.08 178.28 171.32 174.15 946,522 -2.86(-1.62%)
Mar 19, 2021 173.26 178.14 172.68 177.01 1,911,121 +2.16(+1.24%)
Mar 18, 2021 172.39 175.98 172.39 174.85 906,162 +1.92(+1.11%)
Mar 17, 2021 171.80 174.01 170.11 172.93 1,151,766 +2.71(+1.59%)
Mar 16, 2021 173.53 173.81 168.43 170.22 1,038,804 -2.45(-1.42%)
Mar 15, 2021 170.18 172.81 169.35 172.68 1,011,777 +2.01(+1.17%)
Mar 12, 2021 165.50 170.83 165.03 170.67 1,095,135 +5.64(+3.42%)
Mar 11, 2021 167.59 168.64 164.77 165.03 894,668 -2.57(-1.53%)
Mar 10, 2021 164.94 168.46 162.43 167.59 1,067,570 +3.13(+1.90%)
Mar 09, 2021 169.18 169.51 164.35 164.46 1,201,188 -3.28(-1.95%)
Mar 08, 2021 163.96 168.88 163.42 167.74 1,400,211 +4.74(+2.91%)
Mar 05, 2021 158.75 163.57 157.03 163.00 859,756 +5.67(+3.61%)
Mar 04, 2021 157.66 159.50 154.38 157.33 907,708 -0.28(-0.17%)
Mar 03, 2021 156.04 160.69 156.01 157.60 797,076 +0.94(+0.60%)
Mar 02, 2021 155.04 158.00 153.19 156.66 891,610 +2.07(+1.34%)
Mar 01, 2021 154.09 155.62 153.74 154.59 856,983 +2.20(+1.44%)
Feb 26, 2021 154.31 155.21 152.09 152.39 1,001,173 -0.30(-0.20%)
Feb 25, 2021 158.27 158.41 152.11 152.70 917,718 -5.21(-3.30%)
Feb 24, 2021 158.66 158.81 155.35 157.91 998,331 -0.04(-0.02%)
Feb 23, 2021 161.00 161.00 155.72 157.94 953,479 -1.44(-0.90%)
Feb 22, 2021 156.94 160.91 156.34 159.38 1,007,925 +1.63(+1.04%)
Feb 19, 2021 159.24 159.35 155.91 157.75 966,239 -1.49(-0.94%)
Feb 18, 2021 152.08 159.36 151.79 159.24 1,667,169 +5.45(+3.54%)
Feb 17, 2021 147.14 154.85 146.77 153.79 1,673,592 +6.00(+4.06%)
Feb 16, 2021 143.52 150.15 143.52 147.79 2,033,765 +2.57(+1.77%)
Feb 12, 2021 147.26 147.95 145.09 145.23 891,322 -1.57(-1.07%)
Feb 11, 2021 153.01 153.75 146.43 146.80 1,618,669 -7.03(-4.57%)
Feb 10, 2021 153.74 155.39 150.54 153.83 1,025,075 +1.13(+0.74%)
Feb 09, 2021 150.16 154.09 149.59 152.70 746,526 +2.12(+1.41%)
Feb 08, 2021 150.52 152.08 149.74 150.58 1,007,839 +1.10(+0.74%)
Feb 05, 2021 152.04 152.30 148.74 149.48 923,625 -1.14(-0.76%)
Feb 04, 2021 148.76 151.62 147.79 150.62 897,223 +3.04(+2.06%)
Feb 03, 2021 147.41 148.57 144.59 147.58 1,290,963 +1.14(+0.78%)
Feb 02, 2021 144.34 148.81 143.58 146.44 1,651,086 +2.96(+2.06%)
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.