Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.90 -0.69 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 209.84 210.56 202.80 202.91 889,705 -7.65(-3.64%)
Sep 29, 2021 209.94 211.80 208.44 210.56 762,056 +1.93(+0.93%)
Sep 28, 2021 212.00 213.15 208.13 208.63 707,091 -3.58(-1.68%)
Sep 27, 2021 210.64 213.82 210.58 212.21 588,480 +2.72(+1.30%)
Sep 24, 2021 207.76 209.72 207.64 209.49 478,049 +1.53(+0.73%)
Sep 23, 2021 205.80 209.52 205.80 207.96 511,037 +2.80(+1.36%)
Sep 22, 2021 200.41 206.35 200.32 205.16 907,359 +5.39(+2.70%)
Sep 21, 2021 200.60 200.89 198.27 199.77 602,445 +1.89(+0.96%)
Sep 20, 2021 197.20 198.32 195.03 197.88 457,227 -2.03(-1.02%)
Sep 17, 2021 201.28 202.38 199.20 199.91 687,337 -1.84(-0.91%)
Sep 16, 2021 200.18 202.80 199.42 201.74 534,148 +2.41(+1.21%)
Sep 15, 2021 194.63 199.76 193.65 199.33 546,764 +4.87(+2.51%)
Sep 14, 2021 193.36 194.53 191.29 194.46 487,775 +1.85(+0.96%)
Sep 13, 2021 194.69 195.21 190.91 192.62 561,086 -0.74(-0.38%)
Sep 10, 2021 195.45 195.93 193.24 193.36 372,609 -1.15(-0.59%)
Sep 09, 2021 194.02 195.98 193.24 194.51 652,988 +1.01(+0.52%)
Sep 08, 2021 193.57 193.82 191.54 193.50 592,840 +0.36(+0.18%)
Sep 07, 2021 191.98 194.66 191.26 193.15 594,700 +0.36(+0.19%)
Sep 03, 2021 193.02 194.64 191.11 192.79 723,552 -1.32(-0.68%)
Sep 02, 2021 195.77 195.77 193.38 194.11 508,977 -1.03(-0.53%)
Sep 01, 2021 197.00 197.77 193.32 195.15 636,837 -0.94(-0.48%)
Aug 31, 2021 194.54 197.00 193.61 196.09 683,202 +1.65(+0.85%)
Aug 30, 2021 197.20 197.53 194.35 194.43 567,460 -2.59(-1.32%)
Aug 27, 2021 197.00 199.73 196.24 197.02 698,460 -4.83(-2.39%)
Aug 26, 2021 204.58 204.93 201.06 201.86 702,369 -3.31(-1.61%)
Aug 25, 2021 202.49 205.51 201.00 205.16 1,067,708 +4.31(+2.15%)
Aug 24, 2021 199.71 207.51 198.19 200.85 1,523,551 +0.01(+0.00%)
Aug 23, 2021 203.43 204.16 200.72 200.84 1,159,691 -1.85(-0.91%)
Aug 20, 2021 201.57 202.95 199.90 202.69 529,191 +1.27(+0.63%)
Aug 19, 2021 199.00 202.73 198.68 201.42 393,848 +0.72(+0.36%)
Aug 18, 2021 200.75 202.97 200.18 200.70 423,439 -0.15(-0.07%)
Aug 17, 2021 203.32 203.46 199.21 200.84 531,431 -4.34(-2.12%)
Aug 16, 2021 198.65 205.24 197.80 205.18 611,675 +5.64(+2.82%)
Aug 13, 2021 202.66 202.79 199.48 199.55 471,163 -2.77(-1.37%)
Aug 12, 2021 204.94 205.24 201.28 202.32 403,847 -1.85(-0.90%)
Aug 11, 2021 202.23 204.91 201.42 204.17 453,385 +2.39(+1.18%)
Aug 10, 2021 197.40 202.41 197.40 201.78 422,233 +4.08(+2.06%)
Aug 09, 2021 198.24 198.79 197.38 197.70 530,365 -1.16(-0.58%)
Aug 06, 2021 200.49 201.01 198.16 198.86 539,958 -0.60(-0.30%)
Aug 05, 2021 203.66 204.87 198.29 199.46 854,468 -3.22(-1.59%)
Aug 04, 2021 206.99 207.97 202.47 202.68 512,308 -5.54(-2.66%)
Aug 03, 2021 206.00 210.40 204.75 208.22 456,919 +2.60(+1.26%)
Aug 02, 2021 206.08 206.79 203.38 205.62 532,764 +0.63(+0.31%)
Jul 30, 2021 206.35 208.72 204.84 204.99 449,602 -1.29(-0.62%)
Jul 29, 2021 206.10 206.53 204.25 206.28 468,330 +1.10(+0.54%)
Jul 28, 2021 208.50 209.33 205.00 205.17 513,526 -3.02(-1.45%)
Jul 27, 2021 210.43 210.43 205.33 208.19 727,373 +1.24(+0.60%)
Jul 26, 2021 207.72 208.53 205.85 206.95 433,895 -0.83(-0.40%)
Jul 23, 2021 203.56 207.92 203.56 207.78 372,747 +4.50(+2.22%)
Jul 22, 2021 202.86 203.59 200.75 203.28 465,946 +0.86(+0.42%)
Jul 21, 2021 204.02 205.13 202.11 202.42 641,773 -0.80(-0.39%)
Jul 20, 2021 199.81 204.50 199.22 203.22 493,837 +4.41(+2.22%)
Jul 19, 2021 196.28 199.50 195.88 198.81 623,202 -0.17(-0.09%)
Jul 16, 2021 203.12 203.49 198.79 198.99 483,922 -3.29(-1.63%)
Jul 15, 2021 201.45 203.51 200.65 202.27 566,065 -0.88(-0.43%)
Jul 14, 2021 203.05 203.80 201.54 203.15 640,854 +1.15(+0.57%)
Jul 13, 2021 204.00 205.06 201.86 202.00 712,824 -2.86(-1.40%)
Jul 12, 2021 205.36 206.81 204.12 204.86 392,878 -1.49(-0.72%)
Jul 09, 2021 205.95 206.56 203.00 206.35 676,485 +5.76(+2.87%)
Jul 08, 2021 199.97 202.71 198.61 200.59 683,890 -1.87(-0.92%)
Jul 07, 2021 200.51 202.77 199.71 202.46 713,431 +0.72(+0.35%)
Jul 06, 2021 203.38 203.53 199.59 201.74 559,287 -2.27(-1.11%)
Jul 02, 2021 201.96 204.12 201.28 204.01 540,279 +2.04(+1.01%)
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.