Skip to main content

Advance Auto Parts Inc (NY: AAP )

149.88 +2.44 (+1.65%)
Official Closing Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 205.36 205.36 201.17 201.22 748,551 -4.72(-2.29%)
Mar 30, 2022 208.23 208.23 205.79 205.95 737,216 -3.53(-1.69%)
Mar 29, 2022 206.69 210.39 206.24 209.48 604,068 +4.82(+2.36%)
Mar 28, 2022 209.93 209.93 204.25 204.65 726,244 -4.95(-2.36%)
Mar 25, 2022 210.14 210.27 205.85 209.60 825,825 +0.89(+0.42%)
Mar 24, 2022 207.79 209.70 206.43 208.72 840,255 +1.29(+0.62%)
Mar 23, 2022 203.06 208.35 201.43 207.43 989,554 +3.83(+1.88%)
Mar 22, 2022 202.03 205.71 199.24 203.59 1,239,124 +3.55(+1.77%)
Mar 21, 2022 200.68 201.51 197.63 200.05 913,791 -0.57(-0.29%)
Mar 18, 2022 200.33 201.93 195.16 200.62 1,796,106 -1.79(-0.88%)
Mar 17, 2022 198.91 202.53 197.39 202.41 786,972 +2.10(+1.05%)
Mar 16, 2022 198.23 201.63 196.01 200.31 1,280,284 +3.14(+1.59%)
Mar 15, 2022 194.25 197.83 192.58 197.17 844,130 +4.92(+2.56%)
Mar 14, 2022 195.66 196.91 190.42 192.25 1,273,277 -4.74(-2.41%)
Mar 11, 2022 198.44 200.28 196.77 196.99 546,510 -0.81(-0.41%)
Mar 10, 2022 195.00 198.25 194.01 197.80 635,496 +0.04(+0.02%)
Mar 09, 2022 198.35 199.91 195.40 197.76 804,738 +4.15(+2.14%)
Mar 08, 2022 195.93 198.07 191.37 193.61 997,852 -0.70(-0.36%)
Mar 07, 2022 199.21 199.86 193.52 194.31 1,335,804 -5.13(-2.57%)
Mar 04, 2022 198.52 200.87 195.44 199.44 787,312 -1.59(-0.79%)
Mar 03, 2022 202.46 203.25 198.51 201.03 1,101,899 -0.77(-0.38%)
Mar 02, 2022 196.28 203.43 194.35 201.80 1,130,216 +7.62(+3.93%)
Mar 01, 2022 197.13 202.36 191.55 194.18 1,088,968 -3.19(-1.62%)
Feb 28, 2022 194.98 197.70 193.08 197.37 1,077,903 -1.05(-0.53%)
Feb 25, 2022 194.88 199.00 195.32 198.43 718,439 +4.59(+2.37%)
Feb 24, 2022 185.45 195.02 184.16 193.83 1,311,378 +3.87(+2.04%)
Feb 23, 2022 200.58 200.87 188.95 189.96 1,540,511 -9.61(-4.82%)
Feb 22, 2022 210.33 210.38 197.85 199.57 1,360,595 -11.62(-5.50%)
Feb 18, 2022 211.20 0 -1.55(-0.73%)
Feb 17, 2022 214.64 215.25 212.06 212.75 1,019,355 -1.91(-0.89%)
Feb 16, 2022 213.58 217.93 211.27 214.66 1,225,276 -0.20(-0.09%)
Feb 15, 2022 208.86 217.42 206.95 214.86 2,349,692 -1.62(-0.75%)
Feb 14, 2022 215.24 217.99 212.43 216.49 1,547,816 +1.29(+0.60%)
Feb 11, 2022 216.78 219.00 213.41 215.19 1,037,554 +0.20(+0.09%)
Feb 10, 2022 215.37 221.35 213.67 214.99 1,973,701 -9.12(-4.07%)
Feb 09, 2022 223.86 226.09 222.41 224.11 541,826 +1.91(+0.86%)
Feb 08, 2022 218.82 223.52 218.20 222.20 584,427 +4.11(+1.89%)
Feb 07, 2022 220.50 221.01 216.15 218.09 735,493 -1.01(-0.46%)
Feb 04, 2022 223.48 223.58 215.58 219.10 713,910 -5.31(-2.37%)
Feb 03, 2022 227.79 224.10 224.41 540,319 -4.05(-1.77%)
Feb 02, 2022 227.27 229.14 224.33 228.46 670,561 +1.82(+0.80%)
Feb 01, 2022 223.08 227.17 221.24 226.64 505,055 +3.17(+1.42%)
Jan 31, 2022 218.85 223.85 223.47 824,624 +3.18(+1.44%)
Jan 28, 2022 215.99 220.37 214.58 220.29 552,949 +3.00(+1.38%)
Jan 27, 2022 219.75 221.70 217.12 217.29 578,617 -0.01(-0.00%)
Jan 26, 2022 224.12 224.22 216.71 217.30 668,519 -4.88(-2.20%)
Jan 25, 2022 221.70 223.87 218.38 222.18 539,114 -2.54(-1.13%)
Jan 24, 2022 213.78 225.13 213.78 224.72 794,789 +6.43(+2.94%)
Jan 21, 2022 221.33 222.54 217.12 218.29 684,309 -3.07(-1.39%)
Jan 20, 2022 228.06 229.28 220.63 221.36 543,902 -4.84(-2.14%)
Jan 19, 2022 231.45 234.52 225.97 226.20 629,202 -3.45(-1.50%)
Jan 18, 2022 229.89 231.10 226.22 229.64 1,116,057 -1.63(-0.71%)
Jan 14, 2022 231.27 0 -1.66(-0.71%)
Jan 13, 2022 232.78 235.71 231.97 232.93 665,810 +3.66(+1.60%)
Jan 12, 2022 225.44 229.76 225.15 229.28 535,963 +5.33(+2.38%)
Jan 11, 2022 226.49 226.65 222.56 223.95 661,807 -2.05(-0.91%)
Jan 10, 2022 228.76 228.76 223.22 225.99 612,421 -3.82(-1.66%)
Jan 07, 2022 231.62 233.74 229.07 229.82 573,542 -3.44(-1.47%)
Jan 06, 2022 229.58 233.83 228.34 233.25 624,218 +5.02(+2.20%)
Jan 05, 2022 229.20 236.05 228.14 228.23 737,499 -0.58(-0.25%)
Jan 04, 2022 228.56 231.68 228.30 228.81 763,432 +0.26(+0.11%)
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.