Skip to main content

Advance Auto Parts Inc (NY: AAP )

194.29 +0.87 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 175.00 175.77 171.91 173.09 999,914 -3.63(-2.05%)
Jun 29, 2022 179.70 180.10 175.67 176.72 992,626 -2.03(-1.14%)
Jun 28, 2022 184.72 186.22 177.93 178.75 672,963 -4.88(-2.66%)
Jun 27, 2022 184.18 186.00 182.12 183.63 529,019 +0.53(+0.29%)
Jun 24, 2022 179.19 183.78 178.65 183.10 1,014,870 +4.47(+2.50%)
Jun 23, 2022 176.34 179.04 175.13 178.63 644,060 +3.97(+2.27%)
Jun 22, 2022 170.75 175.61 170.12 174.66 887,695 +2.93(+1.71%)
Jun 21, 2022 169.75 173.02 167.94 171.73 754,482 +3.92(+2.34%)
Jun 17, 2022 165.21 169.58 164.00 167.81 1,218,236 +2.36(+1.43%)
Jun 16, 2022 167.92 168.41 164.24 165.45 774,199 -6.84(-3.97%)
Jun 15, 2022 172.12 173.63 169.00 172.29 859,121 +0.81(+0.47%)
Jun 14, 2022 172.13 173.72 169.59 171.48 908,287 -0.71(-0.41%)
Jun 13, 2022 174.00 175.83 171.33 172.19 1,247,536 -7.24(-4.03%)
Jun 10, 2022 181.57 183.31 178.81 179.43 632,240 -5.23(-2.83%)
Jun 09, 2022 184.86 187.94 184.17 184.66 632,692 -0.46(-0.25%)
Jun 08, 2022 185.25 188.93 184.19 185.12 565,041 -1.72(-0.92%)
Jun 07, 2022 187.96 189.38 185.46 186.84 1,070,435 -3.90(-2.04%)
Jun 06, 2022 191.71 191.88 188.79 190.74 433,176 +0.01(+0.01%)
Jun 03, 2022 189.77 191.33 188.97 190.73 462,858 -0.36(-0.19%)
Jun 02, 2022 188.45 191.25 185.90 191.09 729,345 +3.43(+1.83%)
Jun 01, 2022 191.62 192.04 187.29 187.66 728,568 -2.20(-1.16%)
May 31, 2022 191.23 191.80 188.25 189.86 987,482 -3.19(-1.65%)
May 27, 2022 190.74 194.82 190.66 193.05 685,662 +2.15(+1.13%)
May 26, 2022 186.45 191.55 184.98 190.90 1,285,291 +5.59(+3.02%)
May 25, 2022 177.61 187.26 177.23 185.31 1,493,124 +5.08(+2.82%)
May 24, 2022 175.31 182.73 172.86 180.23 2,128,625 -3.01(-1.64%)
May 23, 2022 182.07 184.71 176.78 183.24 1,592,313 +1.35(+0.74%)
May 20, 2022 197.55 197.55 176.72 181.89 1,918,625 -14.18(-7.23%)
May 19, 2022 194.60 199.89 191.66 196.07 683,678 +0.57(+0.29%)
May 18, 2022 212.86 212.86 192.42 195.50 1,397,987 -20.76(-9.60%)
May 17, 2022 215.46 217.35 211.81 216.26 705,435 +2.57(+1.20%)
May 16, 2022 210.57 215.75 208.59 213.69 541,151 +2.48(+1.17%)
May 13, 2022 208.89 215.73 208.80 211.21 593,137 +2.31(+1.11%)
May 12, 2022 201.07 209.55 200.53 208.90 1,051,754 +7.83(+3.89%)
May 11, 2022 202.45 205.30 199.69 201.07 518,672 -1.83(-0.90%)
May 10, 2022 204.79 205.27 199.40 202.90 741,740 +0.26(+0.13%)
May 09, 2022 200.63 205.43 198.19 202.64 493,533 -0.22(-0.11%)
May 06, 2022 200.25 203.86 196.68 202.86 794,664 +1.53(+0.76%)
May 05, 2022 206.84 207.49 198.62 201.33 754,947 -6.30(-3.03%)
May 04, 2022 200.95 207.96 198.00 207.63 912,574 +7.71(+3.86%)
May 03, 2022 200.68 201.83 196.36 199.92 853,995 -0.57(-0.28%)
May 02, 2022 200.49 202.86 197.10 200.49 733,566 +0.86(+0.43%)
Apr 29, 2022 208.57 209.80 198.81 199.63 896,101 -9.76(-4.66%)
Apr 28, 2022 218.49 218.49 204.08 209.39 2,010,989 -15.49(-6.89%)
Apr 27, 2022 224.46 227.74 223.28 224.88 1,127,261 +1.44(+0.64%)
Apr 26, 2022 222.37 226.43 221.19 223.44 840,629 -0.43(-0.19%)
Apr 25, 2022 217.73 224.31 216.63 223.87 803,196 +5.48(+2.51%)
Apr 22, 2022 224.47 224.47 218.15 218.39 498,254 -7.17(-3.18%)
Apr 21, 2022 230.55 231.43 225.25 225.56 412,228 -2.46(-1.08%)
Apr 20, 2022 224.96 229.72 224.40 228.02 586,622 +5.12(+2.30%)
Apr 19, 2022 218.84 223.60 218.84 222.90 561,902 +4.65(+2.13%)
Apr 18, 2022 217.38 221.44 217.38 218.25 603,928 -0.43(-0.20%)
Apr 14, 2022 221.00 222.96 218.38 218.68 513,024 -1.90(-0.86%)
Apr 13, 2022 221.72 223.07 219.48 220.58 758,054 -1.30(-0.59%)
Apr 12, 2022 222.16 224.86 220.19 221.88 769,799 +0.91(+0.41%)
Apr 11, 2022 225.74 228.34 220.48 220.97 633,620 -4.77(-2.11%)
Apr 08, 2022 217.53 227.53 216.21 225.74 1,088,580 +8.16(+3.75%)
Apr 07, 2022 211.61 218.78 210.88 217.58 729,538 +4.75(+2.23%)
Apr 06, 2022 210.01 213.58 209.01 212.83 626,517 +1.10(+0.52%)
Apr 05, 2022 210.92 212.83 208.74 211.73 570,158 -0.19(-0.09%)
Apr 04, 2022 207.53 212.30 205.94 211.92 689,054 +4.44(+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.