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 (%)
May 31, 2022 181.34 181.88 178.52 180.04 1,041,325 -3.03(-1.65%)
May 27, 2022 180.88 184.75 180.80 183.07 723,048 +2.04(+1.13%)
May 26, 2022 176.81 181.65 175.41 181.03 1,355,373 +5.30(+3.02%)
May 25, 2022 168.43 177.58 168.07 175.73 1,574,538 +4.82(+2.82%)
May 24, 2022 166.25 173.28 163.92 170.91 2,244,691 -2.85(-1.64%)
May 23, 2022 172.66 175.16 167.64 173.76 1,679,136 +1.28(+0.74%)
May 20, 2022 187.34 187.34 167.58 172.49 2,023,240 -13.45(-7.23%)
May 19, 2022 184.54 189.55 181.75 185.93 720,956 +0.54(+0.29%)
May 18, 2022 201.85 201.85 182.47 185.39 1,474,214 -19.69(-9.60%)
May 17, 2022 204.32 206.11 200.86 205.08 743,899 +2.44(+1.20%)
May 16, 2022 199.68 204.59 197.80 202.64 570,658 +2.35(+1.17%)
May 13, 2022 198.09 204.57 198.00 200.29 625,478 +2.19(+1.11%)
May 12, 2022 190.67 198.72 190.16 198.10 1,109,102 +7.43(+3.89%)
May 11, 2022 191.98 194.69 189.36 190.67 546,953 -1.74(-0.90%)
May 10, 2022 194.20 194.66 189.09 192.41 782,184 +0.25(+0.13%)
May 09, 2022 190.26 194.80 187.94 192.16 520,443 -0.21(-0.11%)
May 06, 2022 189.90 193.32 186.51 192.37 837,994 +1.45(+0.76%)
May 05, 2022 196.15 196.76 188.35 190.92 796,111 -5.97(-3.03%)
May 04, 2022 190.56 197.21 187.76 196.89 962,333 +7.31(+3.86%)
May 03, 2022 190.30 191.39 186.21 189.58 900,560 -0.54(-0.28%)
May 02, 2022 190.12 192.37 186.91 190.12 773,470 +0.81(+0.43%)
Apr 29, 2022 197.78 198.95 188.53 189.31 944,962 -9.25(-4.66%)
Apr 28, 2022 207.19 207.19 193.53 198.56 2,120,641 -14.69(-6.89%)
Apr 27, 2022 212.85 215.96 211.73 213.25 1,188,726 +1.37(+0.64%)
Apr 26, 2022 210.87 214.72 209.75 211.89 886,465 -0.41(-0.19%)
Apr 25, 2022 206.47 212.71 205.43 212.29 846,991 +5.20(+2.51%)
Apr 22, 2022 212.86 212.86 206.87 207.10 525,422 -6.80(-3.18%)
Apr 21, 2022 218.63 219.46 213.60 213.90 434,705 -2.33(-1.08%)
Apr 20, 2022 213.33 217.84 212.80 216.23 618,608 +4.86(+2.30%)
Apr 19, 2022 207.52 212.04 207.52 211.37 592,540 +4.41(+2.13%)
Apr 18, 2022 206.14 209.99 206.14 206.97 636,858 -0.41(-0.20%)
Apr 14, 2022 209.57 211.43 207.09 207.37 540,997 -1.80(-0.86%)
Apr 13, 2022 210.26 211.54 208.13 209.17 799,388 -1.23(-0.59%)
Apr 12, 2022 210.67 213.23 208.81 210.41 811,773 +0.86(+0.41%)
Apr 11, 2022 214.07 216.53 209.08 209.54 668,169 -4.52(-2.11%)
Apr 08, 2022 206.28 215.77 205.03 214.07 1,147,936 +7.74(+3.75%)
Apr 07, 2022 200.67 207.47 199.98 206.33 769,317 +4.51(+2.23%)
Apr 06, 2022 199.15 202.54 198.20 201.82 660,678 +1.04(+0.52%)
Apr 05, 2022 200.01 201.82 197.95 200.78 601,246 -0.18(-0.09%)
Apr 04, 2022 196.80 201.32 195.29 200.96 726,625 +4.21(+2.14%)
Apr 01, 2022 197.02 198.46 195.58 196.75 731,259 +0.49(+0.25%)
Mar 31, 2022 200.30 200.30 196.21 196.26 767,482 -4.61(-2.29%)
Mar 30, 2022 203.10 203.10 200.72 200.87 755,861 -3.44(-1.69%)
Mar 29, 2022 201.59 205.20 201.16 204.31 619,345 +4.70(+2.36%)
Mar 28, 2022 204.75 204.75 199.21 199.61 744,611 -4.83(-2.36%)
Mar 25, 2022 204.96 205.09 200.77 204.43 846,710 +0.86(+0.42%)
Mar 24, 2022 202.67 204.52 201.34 203.57 861,505 +1.26(+0.62%)
Mar 23, 2022 198.05 203.21 196.46 202.31 1,014,581 +3.74(+1.88%)
Mar 22, 2022 197.05 200.64 194.32 198.57 1,270,463 +3.46(+1.77%)
Mar 21, 2022 195.73 196.54 192.76 195.11 936,901 -0.56(-0.29%)
Mar 18, 2022 195.39 196.95 190.35 195.67 1,841,531 -1.75(-0.88%)
Mar 17, 2022 194.00 197.54 192.52 197.42 806,875 +2.05(+1.05%)
Mar 16, 2022 193.34 196.66 191.17 195.37 1,312,663 +3.06(+1.59%)
Mar 15, 2022 189.46 192.95 187.83 192.31 865,478 +4.80(+2.56%)
Mar 14, 2022 190.84 192.05 185.72 187.51 1,305,478 -4.62(-2.41%)
Mar 11, 2022 193.54 195.34 191.92 192.13 560,331 -0.79(-0.41%)
Mar 10, 2022 190.19 193.36 189.23 192.92 651,568 +0.04(+0.02%)
Mar 09, 2022 193.46 194.98 190.57 192.88 825,090 +4.05(+2.14%)
Mar 08, 2022 191.09 193.18 186.65 188.83 1,023,088 -0.69(-0.36%)
Mar 07, 2022 194.29 194.93 188.75 189.52 1,369,587 -5.00(-2.57%)
Mar 04, 2022 193.63 195.92 190.62 194.52 807,224 -1.55(-0.79%)
Mar 03, 2022 197.47 198.24 193.62 196.07 1,129,766 -0.75(-0.38%)
Mar 02, 2022 191.44 198.41 189.56 196.83 1,158,800 +7.44(+3.93%)
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.