Skip to main content

Advance Auto Parts Inc (NY: AAP )

155.24 -1.60 (-1.02%)
Official Closing Price Updated: 6:30 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 166.96 168.44 165.03 165.41 931,542 -1.79(-1.07%)
Aug 30, 2022 167.72 168.16 164.82 167.20 910,310 -0.07(-0.04%)
Aug 29, 2022 168.40 169.78 166.00 167.27 1,026,062 -2.99(-1.76%)
Aug 26, 2022 177.79 177.94 170.24 170.26 884,190 -7.26(-4.09%)
Aug 25, 2022 176.40 177.86 174.18 177.52 1,026,757 +1.06(+0.60%)
Aug 24, 2022 179.28 181.45 173.36 176.46 3,694,424 -18.77(-9.62%)
Aug 23, 2022 195.70 196.64 193.96 195.23 1,030,636 +0.56(+0.29%)
Aug 22, 2022 201.06 201.06 194.42 194.67 807,189 -8.38(-4.13%)
Aug 19, 2022 202.11 203.21 201.20 203.05 596,796 -0.46(-0.23%)
Aug 18, 2022 205.75 206.20 201.82 203.51 538,323 -2.44(-1.19%)
Aug 17, 2022 203.95 207.79 202.70 205.95 516,468 +0.37(+0.18%)
Aug 16, 2022 201.65 208.18 201.65 205.58 789,184 +4.19(+2.08%)
Aug 15, 2022 198.06 201.48 197.17 201.39 542,393 +2.75(+1.38%)
Aug 12, 2022 193.75 198.69 193.40 198.64 540,732 +5.01(+2.59%)
Aug 11, 2022 193.01 194.17 192.30 193.63 382,079 +2.68(+1.40%)
Aug 10, 2022 192.49 192.63 189.69 190.96 565,945 +2.86(+1.52%)
Aug 09, 2022 190.58 190.98 188.01 188.09 407,843 -2.47(-1.30%)
Aug 08, 2022 190.91 193.22 190.16 190.56 502,218 +0.85(+0.45%)
Aug 05, 2022 186.35 189.82 186.18 189.71 374,875 +1.82(+0.97%)
Aug 04, 2022 191.06 192.14 187.84 187.88 541,793 -3.64(-1.90%)
Aug 03, 2022 192.59 193.48 189.13 191.52 508,013 +0.25(+0.13%)
Aug 02, 2022 191.97 192.49 189.85 191.28 475,341 -0.95(-0.49%)
Aug 01, 2022 188.61 192.94 188.33 192.23 555,768 +2.32(+1.22%)
Jul 29, 2022 187.60 190.47 185.65 189.91 529,647 +2.54(+1.36%)
Jul 28, 2022 181.77 187.77 179.07 187.37 790,097 +5.02(+2.75%)
Jul 27, 2022 179.89 182.45 175.71 182.34 894,425 +2.98(+1.66%)
Jul 26, 2022 182.43 182.81 179.00 179.36 741,804 -6.63(-3.56%)
Jul 25, 2022 188.17 188.37 185.17 185.99 416,498 -1.57(-0.84%)
Jul 22, 2022 188.15 189.32 186.94 187.56 554,095 +1.37(+0.74%)
Jul 21, 2022 187.91 188.32 183.65 186.19 806,936 -2.78(-1.47%)
Jul 20, 2022 187.90 189.13 184.68 188.96 530,352 +1.97(+1.05%)
Jul 19, 2022 184.69 187.26 182.80 186.99 658,691 +5.28(+2.90%)
Jul 18, 2022 186.35 187.34 181.34 181.72 922,306 -3.37(-1.82%)
Jul 15, 2022 184.58 186.35 182.70 185.09 681,600 +2.65(+1.45%)
Jul 14, 2022 178.91 182.79 178.51 182.44 670,173 +0.66(+0.36%)
Jul 13, 2022 178.50 182.87 177.43 181.78 678,307 +1.47(+0.82%)
Jul 12, 2022 178.27 182.82 178.27 180.31 805,856 +2.05(+1.15%)
Jul 11, 2022 179.39 180.10 177.16 178.26 617,430 -1.13(-0.63%)
Jul 08, 2022 180.71 182.03 178.81 179.39 402,890 -1.07(-0.59%)
Jul 07, 2022 179.04 181.15 177.38 180.46 554,546 +2.18(+1.22%)
Jul 06, 2022 178.95 180.22 175.59 178.28 750,392 -0.53(-0.30%)
Jul 05, 2022 169.04 178.93 168.79 178.81 1,128,852 +8.50(+4.99%)
Jul 01, 2022 170.07 174.25 168.83 170.31 800,276 +0.54(+0.32%)
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%)
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.