Skip to main content

Advance Auto Parts Inc (NY: AAP )

149.88 +2.44 (+1.65%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 171.64 172.40 168.61 169.77 1,019,472 -3.56(-2.05%)
Jun 29, 2022 176.25 176.65 172.30 173.33 1,012,042 -1.99(-1.14%)
Jun 28, 2022 181.18 182.65 174.52 175.32 686,126 -4.79(-2.66%)
Jun 27, 2022 180.65 182.43 178.63 180.11 539,366 +0.52(+0.29%)
Jun 24, 2022 175.75 180.25 175.22 179.59 1,034,721 +4.38(+2.50%)
Jun 23, 2022 172.96 175.60 171.77 175.20 656,658 +3.89(+2.27%)
Jun 22, 2022 167.47 172.24 166.86 171.31 905,058 +2.87(+1.71%)
Jun 21, 2022 166.49 169.70 164.72 168.44 769,239 +3.84(+2.34%)
Jun 17, 2022 162.04 166.33 160.85 164.59 1,242,065 +2.31(+1.43%)
Jun 16, 2022 164.70 165.18 161.09 162.28 789,342 -5.24(-3.13%)
Jun 15, 2022 167.35 168.82 164.31 167.51 883,618 +0.79(+0.47%)
Jun 14, 2022 167.36 168.90 164.89 166.73 934,186 -0.69(-0.41%)
Jun 13, 2022 169.18 170.96 166.58 167.42 1,283,109 -7.04(-4.03%)
Jun 10, 2022 176.54 178.23 173.85 174.46 650,268 -5.08(-2.83%)
Jun 09, 2022 179.74 182.73 179.06 179.54 650,733 -0.45(-0.25%)
Jun 08, 2022 180.11 183.69 179.09 179.99 581,153 -1.67(-0.92%)
Jun 07, 2022 182.75 184.13 180.32 181.66 1,100,958 -3.79(-2.04%)
Jun 06, 2022 186.40 186.56 183.56 185.45 445,527 +0.01(+0.01%)
Jun 03, 2022 184.51 186.03 183.73 185.44 476,056 -0.35(-0.19%)
Jun 02, 2022 183.22 185.95 180.74 185.79 750,142 +3.34(+1.83%)
Jun 01, 2022 186.31 186.72 182.10 182.46 749,343 -2.14(-1.16%)
May 31, 2022 185.93 186.48 183.03 184.60 1,015,639 -3.10(-1.65%)
May 27, 2022 185.45 189.42 185.37 187.70 705,213 +2.09(+1.13%)
May 26, 2022 181.28 186.24 179.85 185.61 1,321,940 +5.44(+3.02%)
May 25, 2022 172.69 182.07 172.32 180.17 1,535,700 +4.94(+2.82%)
May 24, 2022 170.45 177.66 168.07 175.23 2,189,322 -2.93(-1.64%)
May 23, 2022 177.02 179.59 171.88 178.16 1,637,717 +1.31(+0.74%)
May 20, 2022 192.07 192.07 171.82 176.85 1,973,334 -13.79(-7.23%)
May 19, 2022 189.21 194.35 186.35 190.63 703,173 +0.55(+0.29%)
May 18, 2022 206.96 206.96 187.09 190.08 1,437,850 -20.18(-9.60%)
May 17, 2022 209.49 211.32 205.94 210.26 725,550 +2.50(+1.20%)
May 16, 2022 204.73 209.77 202.81 207.77 556,581 +2.41(+1.17%)
May 13, 2022 203.10 209.75 203.01 205.35 610,050 +2.25(+1.11%)
May 12, 2022 195.50 203.74 194.97 203.11 1,081,744 +7.61(+3.89%)
May 11, 2022 196.84 199.61 194.15 195.50 533,461 -1.78(-0.90%)
May 10, 2022 199.11 199.58 193.87 197.28 762,890 +0.25(+0.13%)
May 09, 2022 195.07 199.73 192.69 197.02 507,606 -0.21(-0.11%)
May 06, 2022 194.70 198.21 191.23 197.24 817,323 +1.49(+0.76%)
May 05, 2022 201.10 201.74 193.11 195.75 776,474 -6.13(-3.03%)
May 04, 2022 195.38 202.19 192.51 201.87 938,595 +7.50(+3.86%)
May 03, 2022 195.12 196.23 190.92 194.38 878,346 -0.55(-0.28%)
May 02, 2022 194.93 197.24 191.64 194.93 754,392 +0.84(+0.43%)
Apr 29, 2022 202.79 203.98 193.30 194.09 921,653 -9.49(-4.66%)
Apr 28, 2022 212.43 212.43 198.42 203.59 2,068,332 -15.06(-6.89%)
Apr 27, 2022 218.24 221.42 217.09 218.65 1,159,404 +1.40(+0.64%)
Apr 26, 2022 216.21 220.15 215.06 217.25 864,599 -0.42(-0.19%)
Apr 25, 2022 211.69 218.09 210.62 217.66 826,099 +5.33(+2.51%)
Apr 22, 2022 218.25 218.25 212.10 212.34 512,461 -6.97(-3.18%)
Apr 21, 2022 224.16 225.01 219.00 219.31 423,982 -2.39(-1.08%)
Apr 20, 2022 218.72 223.35 218.18 221.70 603,349 +4.98(+2.30%)
Apr 19, 2022 212.77 217.40 212.77 216.72 577,924 +4.52(+2.13%)
Apr 18, 2022 211.35 215.30 211.35 212.20 621,148 -0.42(-0.20%)
Apr 14, 2022 214.87 216.78 212.33 212.62 527,652 -1.85(-0.86%)
Apr 13, 2022 215.57 216.89 213.40 214.47 779,669 -1.26(-0.59%)
Apr 12, 2022 216.00 218.63 214.09 215.73 791,749 +0.89(+0.41%)
Apr 11, 2022 219.48 222.01 214.37 214.84 651,687 -4.64(-2.11%)
Apr 08, 2022 211.50 221.23 210.22 219.48 1,119,620 +7.93(+3.75%)
Apr 07, 2022 205.74 212.71 205.03 211.55 750,340 +4.62(+2.23%)
Apr 06, 2022 204.19 207.66 203.22 206.93 644,382 +1.07(+0.52%)
Apr 05, 2022 205.07 206.93 202.95 205.86 586,416 -0.18(-0.09%)
Apr 04, 2022 201.78 206.41 200.23 206.04 708,702 +4.32(+2.14%)
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.