Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 182.31 184.13 181.42 182.47 730,483 +1.05(+0.58%)
May 27, 2021 182.59 183.00 180.33 181.42 1,051,860 -0.36(-0.20%)
May 26, 2021 181.33 182.27 180.25 181.78 744,570 +0.97(+0.54%)
May 25, 2021 184.15 184.60 180.00 180.81 1,192,020 -2.55(-1.39%)
May 24, 2021 187.46 187.47 183.22 183.36 1,128,692 -4.13(-2.20%)
May 21, 2021 189.97 190.91 186.76 187.48 735,363 -1.93(-1.02%)
May 20, 2021 187.25 190.41 185.72 189.42 1,019,534 +2.28(+1.22%)
May 19, 2021 191.42 192.02 184.34 187.14 2,051,654 -5.25(-2.73%)
May 18, 2021 196.79 196.99 192.34 192.39 832,702 -4.37(-2.22%)
May 17, 2021 196.11 196.93 194.28 196.75 858,119 +1.70(+0.87%)
May 14, 2021 197.89 198.56 193.45 195.05 626,708 -1.63(-0.83%)
May 13, 2021 193.57 197.17 191.99 196.68 498,371 +2.61(+1.34%)
May 12, 2021 196.92 198.03 193.57 194.07 764,750 -2.33(-1.19%)
May 11, 2021 199.98 199.99 194.11 196.40 770,674 -4.21(-2.10%)
May 10, 2021 196.98 202.14 196.98 200.61 1,039,406 +3.96(+2.01%)
May 07, 2021 195.14 197.14 195.12 196.65 408,162 +0.30(+0.15%)
May 06, 2021 196.38 197.04 194.34 196.35 534,085 +1.30(+0.67%)
May 05, 2021 196.30 196.99 192.97 195.05 865,460 -1.29(-0.66%)
May 04, 2021 197.17 197.35 194.24 196.34 742,920 +2.20(+1.13%)
May 03, 2021 193.64 195.84 193.64 194.14 811,703 +1.64(+0.85%)
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%)
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.