Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 190.17 192.82 188.32 192.50 1,105,164 -1.03(-0.53%)
Feb 25, 2022 190.08 194.10 190.50 193.53 736,609 +4.48(+2.37%)
Feb 24, 2022 180.88 190.21 179.62 189.05 1,344,543 +3.78(+2.04%)
Feb 23, 2022 195.63 195.91 184.29 185.28 1,579,471 -9.38(-4.82%)
Feb 22, 2022 205.14 205.19 192.97 194.65 1,395,005 -11.34(-5.50%)
Feb 18, 2022 205.99 0 -1.52(-0.73%)
Feb 17, 2022 209.35 209.94 206.82 207.50 1,045,135 -1.86(-0.89%)
Feb 16, 2022 208.31 212.56 206.06 209.37 1,256,264 -0.20(-0.09%)
Feb 15, 2022 203.71 212.06 201.84 209.56 2,409,117 -1.58(-0.75%)
Feb 14, 2022 209.93 212.61 207.19 211.15 1,586,962 +1.26(+0.60%)
Feb 11, 2022 211.43 213.59 208.14 209.88 1,063,794 +0.20(+0.09%)
Feb 10, 2022 210.05 215.89 208.40 209.69 2,023,617 -8.90(-4.07%)
Feb 09, 2022 218.34 220.51 216.93 218.58 555,529 +1.86(+0.86%)
Feb 08, 2022 213.42 218.01 212.82 216.72 599,207 +4.01(+1.89%)
Feb 07, 2022 215.06 215.56 210.82 212.71 754,095 -0.99(-0.46%)
Feb 04, 2022 217.97 218.06 210.26 213.70 731,966 -5.18(-2.37%)
Feb 03, 2022 222.17 218.57 218.88 553,984 -3.94(-1.77%)
Feb 02, 2022 221.66 223.49 218.80 222.82 687,520 +1.77(+0.80%)
Feb 01, 2022 217.58 221.57 215.79 221.05 517,828 +3.10(+1.42%)
Jan 31, 2022 213.45 218.33 217.95 845,479 +3.10(+1.44%)
Jan 28, 2022 210.67 214.94 209.29 214.85 566,933 +2.93(+1.38%)
Jan 27, 2022 214.33 216.23 211.77 211.93 593,250 -0.01(-0.00%)
Jan 26, 2022 218.59 218.69 211.36 211.94 685,426 -4.76(-2.20%)
Jan 25, 2022 216.23 218.35 212.99 216.70 552,748 -2.48(-1.13%)
Jan 24, 2022 208.51 219.58 208.51 219.18 814,890 +6.27(+2.94%)
Jan 21, 2022 215.87 217.05 211.77 212.91 701,615 -2.99(-1.39%)
Jan 20, 2022 222.43 223.62 215.19 215.90 557,658 -4.72(-2.14%)
Jan 19, 2022 225.74 228.73 220.39 220.62 645,114 -3.36(-1.50%)
Jan 18, 2022 224.22 225.40 220.65 223.98 1,144,283 -1.59(-0.71%)
Jan 14, 2022 225.57 0 -1.62(-0.71%)
Jan 13, 2022 227.04 229.90 226.25 227.19 682,649 +3.57(+1.60%)
Jan 12, 2022 219.88 224.09 219.60 223.62 549,518 +5.20(+2.38%)
Jan 11, 2022 220.90 221.06 217.07 218.42 678,544 -2.00(-0.91%)
Jan 10, 2022 223.12 223.12 217.72 220.42 627,910 -3.73(-1.66%)
Jan 07, 2022 225.91 227.97 223.42 224.15 588,048 -3.35(-1.47%)
Jan 06, 2022 223.92 228.06 222.71 227.50 640,005 +4.90(+2.20%)
Jan 05, 2022 223.54 230.23 222.51 222.60 756,151 -0.56(-0.25%)
Jan 04, 2022 222.92 225.96 222.66 223.17 782,740 +0.25(+0.11%)
Jan 03, 2022 226.55 227.97 221.12 222.91 955,806 -2.92(-1.29%)
Dec 31, 2021 223.12 226.86 221.44 225.83 718,116 +2.22(+0.99%)
Dec 30, 2021 227.02 227.82 223.56 223.61 604,824 -3.30(-1.46%)
Dec 29, 2021 224.95 228.02 224.41 226.91 594,916 +2.73(+1.22%)
Dec 28, 2021 222.21 224.99 221.14 224.19 638,594 +1.53(+0.69%)
Dec 27, 2021 219.70 222.88 218.61 222.65 369,198 +4.11(+1.88%)
Dec 23, 2021 220.30 220.68 218.41 218.54 523,452 -0.62(-0.28%)
Dec 22, 2021 216.44 219.45 215.54 219.16 286,895 +3.03(+1.40%)
Dec 21, 2021 216.43 217.66 214.44 216.13 529,321 +1.11(+0.52%)
Dec 20, 2021 216.79 216.79 211.09 215.01 683,027 -4.17(-1.90%)
Dec 17, 2021 223.99 223.99 218.18 219.19 1,642,794 -5.97(-2.65%)
Dec 16, 2021 225.69 228.10 222.78 225.15 871,637 +0.96(+0.43%)
Dec 15, 2021 220.68 224.67 219.90 224.19 571,448 +3.51(+1.59%)
Dec 14, 2021 219.53 221.54 218.58 220.68 844,408 +1.19(+0.54%)
Dec 13, 2021 224.77 225.00 218.42 219.49 974,352 -5.55(-2.47%)
Dec 10, 2021 220.71 225.22 220.16 225.04 764,754 +5.08(+2.31%)
Dec 09, 2021 219.78 221.71 218.20 219.96 587,717 +0.55(+0.25%)
Dec 08, 2021 220.01 220.87 215.62 219.40 709,930 -0.86(-0.39%)
Dec 07, 2021 217.39 221.95 216.74 220.27 812,950 +4.62(+2.14%)
Dec 06, 2021 215.62 218.76 214.69 215.64 701,795 +2.96(+1.39%)
Dec 03, 2021 214.84 217.21 211.24 212.68 580,114 -1.78(-0.83%)
Dec 02, 2021 206.50 215.62 205.43 214.46 894,221 +9.87(+4.83%)
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.