Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 185.93 186.48 183.03 184.60 1,015,639 -3.10(-1.65%)
May 27, 2022 185.45 189.42 185.37 187.70 705,213 +2.09(+1.13%)
May 26, 2022 181.28 186.24 179.85 185.61 1,321,940 +5.44(+3.02%)
May 25, 2022 172.69 182.07 172.32 180.17 1,535,700 +4.94(+2.82%)
May 24, 2022 170.45 177.66 168.07 175.23 2,189,322 -2.93(-1.64%)
May 23, 2022 177.02 179.59 171.88 178.16 1,637,717 +1.31(+0.74%)
May 20, 2022 192.07 192.07 171.82 176.85 1,973,334 -13.79(-7.23%)
May 19, 2022 189.21 194.35 186.35 190.63 703,173 +0.55(+0.29%)
May 18, 2022 206.96 206.96 187.09 190.08 1,437,850 -20.18(-9.60%)
May 17, 2022 209.49 211.32 205.94 210.26 725,550 +2.50(+1.20%)
May 16, 2022 204.73 209.77 202.81 207.77 556,581 +2.41(+1.17%)
May 13, 2022 203.10 209.75 203.01 205.35 610,050 +2.25(+1.11%)
May 12, 2022 195.50 203.74 194.97 203.11 1,081,744 +7.61(+3.89%)
May 11, 2022 196.84 199.61 194.15 195.50 533,461 -1.78(-0.90%)
May 10, 2022 199.11 199.58 193.87 197.28 762,890 +0.25(+0.13%)
May 09, 2022 195.07 199.73 192.69 197.02 507,606 -0.21(-0.11%)
May 06, 2022 194.70 198.21 191.23 197.24 817,323 +1.49(+0.76%)
May 05, 2022 201.10 201.74 193.11 195.75 776,474 -6.13(-3.03%)
May 04, 2022 195.38 202.19 192.51 201.87 938,595 +7.50(+3.86%)
May 03, 2022 195.12 196.23 190.92 194.38 878,346 -0.55(-0.28%)
May 02, 2022 194.93 197.24 191.64 194.93 754,392 +0.84(+0.43%)
Apr 29, 2022 202.79 203.98 193.30 194.09 921,653 -9.49(-4.66%)
Apr 28, 2022 212.43 212.43 198.42 203.59 2,068,332 -15.06(-6.89%)
Apr 27, 2022 218.24 221.42 217.09 218.65 1,159,404 +1.40(+0.64%)
Apr 26, 2022 216.21 220.15 215.06 217.25 864,599 -0.42(-0.19%)
Apr 25, 2022 211.69 218.09 210.62 217.66 826,099 +5.33(+2.51%)
Apr 22, 2022 218.25 218.25 212.10 212.34 512,461 -6.97(-3.18%)
Apr 21, 2022 224.16 225.01 219.00 219.31 423,982 -2.39(-1.08%)
Apr 20, 2022 218.72 223.35 218.18 221.70 603,349 +4.98(+2.30%)
Apr 19, 2022 212.77 217.40 212.77 216.72 577,924 +4.52(+2.13%)
Apr 18, 2022 211.35 215.30 211.35 212.20 621,148 -0.42(-0.20%)
Apr 14, 2022 214.87 216.78 212.33 212.62 527,652 -1.85(-0.86%)
Apr 13, 2022 215.57 216.89 213.40 214.47 779,669 -1.26(-0.59%)
Apr 12, 2022 216.00 218.63 214.09 215.73 791,749 +0.89(+0.41%)
Apr 11, 2022 219.48 222.01 214.37 214.84 651,687 -4.64(-2.11%)
Apr 08, 2022 211.50 221.23 210.22 219.48 1,119,620 +7.93(+3.75%)
Apr 07, 2022 205.74 212.71 205.03 211.55 750,340 +4.62(+2.23%)
Apr 06, 2022 204.19 207.66 203.22 206.93 644,382 +1.07(+0.52%)
Apr 05, 2022 205.07 206.93 202.95 205.86 586,416 -0.18(-0.09%)
Apr 04, 2022 201.78 206.41 200.23 206.04 708,702 +4.32(+2.14%)
Apr 01, 2022 202.00 203.48 200.52 201.73 713,221 +0.51(+0.25%)
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%)
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.