Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.41 -1.83 (-1.18%)
Streaming Delayed Price Updated: 11:19 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 216.20 219.48 215.08 216.77 610,375 +0.50(+0.23%)
Oct 28, 2021 221.35 222.83 212.36 216.27 1,136,581 -5.14(-2.32%)
Oct 27, 2021 223.61 224.73 221.41 221.41 505,414 -2.12(-0.95%)
Oct 26, 2021 222.19 224.47 223.54 413,349 +2.33(+1.06%)
Oct 25, 2021 223.30 224.31 219.76 221.20 613,203 -1.77(-0.79%)
Oct 22, 2021 224.78 226.19 221.90 222.97 831,119 -1.67(-0.74%)
Oct 21, 2021 218.31 224.65 218.31 224.65 674,440 +6.78(+3.11%)
Oct 20, 2021 215.59 220.34 215.59 217.87 460,009 +2.42(+1.12%)
Oct 19, 2021 215.35 216.84 213.62 215.45 750,154 +1.56(+0.73%)
Oct 18, 2021 207.91 214.85 207.91 213.89 810,197 +6.81(+3.29%)
Oct 15, 2021 208.27 210.33 207.06 207.07 371,608 +0.55(+0.27%)
Oct 14, 2021 203.01 207.79 202.72 206.53 400,900 +4.36(+2.16%)
Oct 13, 2021 204.03 204.97 197.53 202.16 957,886 -1.62(-0.80%)
Oct 12, 2021 204.81 205.31 202.44 203.79 542,505 -0.11(-0.05%)
Oct 11, 2021 205.70 207.31 203.74 203.89 435,405 -1.95(-0.95%)
Oct 08, 2021 205.47 206.95 204.81 205.84 365,672 -0.34(-0.16%)
Oct 07, 2021 204.10 206.59 204.10 206.18 334,329 +3.08(+1.51%)
Oct 06, 2021 199.58 203.61 198.33 203.10 533,265 +2.19(+1.09%)
Oct 05, 2021 200.24 203.04 198.48 200.91 479,271 +1.78(+0.89%)
Oct 04, 2021 199.22 201.25 197.82 199.13 591,720 -0.80(-0.40%)
Oct 01, 2021 201.40 201.74 197.30 199.93 668,302 -0.86(-0.43%)
Sep 30, 2021 207.65 208.36 200.68 200.79 899,106 -7.57(-3.64%)
Sep 29, 2021 207.75 209.58 206.26 208.36 770,108 +1.91(+0.93%)
Sep 28, 2021 209.78 210.92 205.96 206.45 714,562 -3.54(-1.68%)
Sep 27, 2021 208.44 211.58 208.38 209.99 594,698 +2.69(+1.30%)
Sep 24, 2021 205.58 207.53 205.47 207.29 483,100 +1.51(+0.73%)
Sep 23, 2021 203.65 207.33 203.65 205.79 516,437 +2.77(+1.36%)
Sep 22, 2021 198.32 204.19 198.23 203.02 916,946 +5.34(+2.70%)
Sep 21, 2021 198.50 198.79 196.19 197.68 608,810 +1.88(+0.96%)
Sep 20, 2021 195.14 196.25 192.99 195.81 462,058 -2.01(-1.02%)
Sep 17, 2021 199.17 200.26 197.12 197.82 694,600 -1.82(-0.91%)
Sep 16, 2021 198.09 200.68 197.34 199.63 539,792 +2.38(+1.21%)
Sep 15, 2021 192.59 197.68 191.62 197.25 552,541 +4.82(+2.51%)
Sep 14, 2021 191.34 192.50 189.29 192.43 492,929 +1.83(+0.96%)
Sep 13, 2021 192.66 193.17 188.92 190.60 567,014 -0.74(-0.39%)
Sep 10, 2021 193.41 193.88 191.22 191.34 376,546 -1.14(-0.59%)
Sep 09, 2021 191.99 193.93 191.21 192.48 659,888 +1.00(+0.52%)
Sep 08, 2021 191.55 191.80 189.54 191.48 599,105 +0.35(+0.19%)
Sep 07, 2021 189.97 192.62 189.26 191.13 600,984 +0.35(+0.19%)
Sep 03, 2021 191.00 192.60 189.11 190.77 731,197 -1.31(-0.68%)
Sep 02, 2021 193.72 193.72 191.36 192.09 514,355 -1.02(-0.53%)
Sep 01, 2021 194.94 195.70 191.30 193.11 643,566 -0.93(-0.48%)
Aug 31, 2021 192.51 194.94 191.59 194.04 690,421 +1.64(+0.85%)
Aug 30, 2021 195.14 195.46 192.32 192.40 573,456 -2.56(-1.32%)
Aug 27, 2021 194.94 197.64 194.19 194.96 705,840 -4.78(-2.39%)
Aug 26, 2021 202.44 202.79 198.96 199.75 709,791 -3.27(-1.61%)
Aug 25, 2021 200.37 203.36 198.90 203.02 1,078,989 +4.27(+2.15%)
Aug 24, 2021 197.62 205.34 196.12 198.75 1,539,649 +0.01(+0.01%)
Aug 23, 2021 201.31 202.02 198.62 198.74 1,171,944 -1.83(-0.91%)
Aug 20, 2021 199.46 200.83 197.81 200.57 534,783 +1.25(+0.63%)
Aug 19, 2021 196.91 200.61 196.60 199.32 398,010 +0.72(+0.36%)
Aug 18, 2021 198.66 200.85 198.08 198.60 427,913 -0.14(-0.07%)
Aug 17, 2021 201.19 201.34 197.13 198.74 537,046 -4.30(-2.12%)
Aug 16, 2021 196.57 203.09 195.73 203.04 618,139 +5.58(+2.82%)
Aug 13, 2021 200.54 200.67 197.39 197.46 476,142 -2.74(-1.37%)
Aug 12, 2021 202.80 203.09 199.17 200.21 408,114 -1.83(-0.90%)
Aug 11, 2021 200.12 202.77 199.32 202.03 458,175 +2.36(+1.18%)
Aug 10, 2021 195.34 200.29 195.34 199.67 426,694 +4.04(+2.06%)
Aug 09, 2021 196.17 196.72 195.32 195.63 535,969 -1.15(-0.58%)
Aug 06, 2021 198.39 198.91 196.08 196.78 545,664 -0.59(-0.30%)
Aug 05, 2021 201.53 202.73 196.22 197.38 863,496 -3.19(-1.59%)
Aug 04, 2021 204.83 205.79 200.35 200.56 517,721 -5.48(-2.66%)
Aug 03, 2021 203.84 208.20 202.61 206.04 461,747 +2.57(+1.26%)
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.