Skip to main content

Advance Auto Parts Inc (NY: AAP )

148.36 -4.67 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 192.24 194.72 191.49 192.50 566,260 -0.50(-0.26%)
Apr 29, 2021 192.35 193.83 190.61 193.00 780,154 +2.93(+1.54%)
Apr 28, 2021 189.44 191.65 188.63 190.07 537,243 +0.34(+0.18%)
Apr 27, 2021 190.97 191.54 189.52 189.73 601,379 +0.14(+0.07%)
Apr 26, 2021 191.46 191.86 188.81 189.60 517,545 -2.51(-1.31%)
Apr 23, 2021 193.29 193.69 189.72 192.11 540,265 -0.53(-0.27%)
Apr 22, 2021 191.39 193.43 189.61 192.64 1,022,264 +0.41(+0.21%)
Apr 21, 2021 187.01 194.79 187.01 192.22 1,269,499 +5.73(+3.07%)
Apr 20, 2021 190.43 190.93 183.61 186.49 1,843,364 +1.32(+0.71%)
Apr 19, 2021 186.19 188.67 184.99 185.18 903,813 -0.37(-0.20%)
Apr 16, 2021 183.96 185.78 183.26 185.54 704,342 +3.33(+1.83%)
Apr 15, 2021 181.09 182.93 180.90 182.21 633,530 +1.62(+0.90%)
Apr 14, 2021 180.30 182.24 179.94 180.59 796,393 +0.35(+0.19%)
Apr 13, 2021 181.55 181.68 178.35 180.24 657,425 -0.62(-0.35%)
Apr 12, 2021 177.01 181.32 177.01 180.87 638,083 +3.93(+2.22%)
Apr 09, 2021 175.19 177.40 174.31 176.93 864,051 +3.34(+1.92%)
Apr 08, 2021 176.05 176.05 172.73 173.60 567,960 -2.04(-1.16%)
Apr 07, 2021 177.43 177.66 174.12 175.63 461,835 -0.99(-0.56%)
Apr 06, 2021 174.33 177.41 173.77 176.62 937,296 +0.40(+0.23%)
Apr 05, 2021 180.33 180.62 175.31 176.22 1,037,965 -2.63(-1.47%)
Apr 01, 2021 176.24 179.64 174.62 178.85 861,867 +2.38(+1.35%)
Mar 31, 2021 179.55 179.63 176.47 176.47 758,928 -2.48(-1.39%)
Mar 30, 2021 178.27 179.77 175.49 178.95 656,099 +0.97(+0.55%)
Mar 29, 2021 180.31 180.72 176.94 177.98 896,819 -2.17(-1.21%)
Mar 26, 2021 179.65 180.50 177.75 180.16 836,289 +1.61(+0.90%)
Mar 25, 2021 173.58 179.38 172.63 178.55 652,905 +3.77(+2.16%)
Mar 24, 2021 172.66 176.69 172.66 174.78 845,218 +2.12(+1.23%)
Mar 23, 2021 175.88 178.05 172.18 172.66 834,333 -3.33(-1.89%)
Mar 22, 2021 177.94 180.16 173.13 175.99 936,626 -2.89(-1.62%)
Mar 19, 2021 175.09 180.02 174.50 178.88 1,891,138 +2.18(+1.24%)
Mar 18, 2021 174.21 177.84 174.21 176.70 896,687 +1.94(+1.11%)
Mar 17, 2021 173.62 175.84 171.91 174.76 1,139,724 +2.74(+1.59%)
Mar 16, 2021 175.36 175.64 170.21 172.02 1,027,942 -2.48(-1.42%)
Mar 15, 2021 171.97 174.63 171.14 174.50 1,001,198 +2.03(+1.17%)
Mar 12, 2021 167.25 172.64 166.78 172.47 1,083,684 +5.70(+3.42%)
Mar 11, 2021 169.36 170.42 166.51 166.77 885,314 -2.59(-1.53%)
Mar 10, 2021 166.68 170.24 164.15 169.36 1,056,408 +3.16(+1.90%)
Mar 09, 2021 170.97 171.30 166.09 166.20 1,188,629 -3.31(-1.95%)
Mar 08, 2021 165.69 170.67 165.15 169.51 1,385,570 +4.79(+2.91%)
Mar 05, 2021 160.43 165.29 158.69 164.72 850,767 +5.73(+3.61%)
Mar 04, 2021 159.32 161.19 156.01 158.99 898,218 -0.28(-0.18%)
Mar 03, 2021 157.69 162.39 157.65 159.27 788,742 +0.95(+0.60%)
Mar 02, 2021 156.67 159.67 154.81 158.32 882,287 +2.09(+1.34%)
Mar 01, 2021 155.71 157.26 155.37 156.22 848,022 +2.22(+1.44%)
Feb 26, 2021 155.94 156.85 153.70 154.00 990,704 -0.31(-0.20%)
Feb 25, 2021 159.94 160.08 153.72 154.31 908,122 -5.26(-3.30%)
Feb 24, 2021 160.33 160.49 156.99 159.57 987,892 -0.04(-0.02%)
Feb 23, 2021 162.71 162.71 157.37 159.61 943,510 -1.45(-0.90%)
Feb 22, 2021 158.59 162.61 157.99 161.06 997,386 +1.65(+1.04%)
Feb 19, 2021 160.92 161.03 157.56 159.41 956,137 -1.51(-0.94%)
Feb 18, 2021 153.69 161.04 153.39 160.92 1,649,737 +5.50(+3.54%)
Feb 17, 2021 148.69 156.48 148.32 155.42 1,656,093 +6.06(+4.06%)
Feb 16, 2021 145.03 151.74 145.03 149.36 2,012,500 +2.59(+1.77%)
Feb 12, 2021 148.82 149.51 146.62 146.76 882,003 -1.59(-1.07%)
Feb 11, 2021 154.63 155.38 147.97 148.35 1,601,744 -7.11(-4.57%)
Feb 10, 2021 155.37 157.03 152.13 155.46 1,014,356 +1.14(+0.74%)
Feb 09, 2021 151.75 155.72 151.17 154.31 738,721 +2.14(+1.41%)
Feb 08, 2021 152.11 153.69 151.32 152.17 997,302 +1.11(+0.74%)
Feb 05, 2021 153.65 153.91 150.31 151.06 913,968 -1.15(-0.76%)
Feb 04, 2021 150.34 153.23 149.36 152.21 887,842 +3.07(+2.06%)
Feb 03, 2021 148.97 150.14 146.12 149.13 1,277,464 +1.15(+0.78%)
Feb 02, 2021 145.86 150.38 145.10 147.98 1,633,822 +2.99(+2.06%)
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.