Skip to main content

Advance Auto Parts Inc (NY: AAP )

156.34 -3.32 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 226.73 231.91 231.51 795,967 +3.29(+1.44%)
Jan 28, 2022 223.77 228.31 222.31 228.22 533,733 +3.11(+1.38%)
Jan 27, 2022 227.66 229.68 224.94 225.11 558,509 -0.01(-0.00%)
Jan 26, 2022 232.19 232.29 224.51 225.12 645,287 -5.06(-2.20%)
Jan 25, 2022 229.68 231.93 226.24 230.18 520,379 -2.63(-1.13%)
Jan 24, 2022 221.48 233.24 221.48 232.81 767,169 +6.66(+2.94%)
Jan 21, 2022 229.30 230.55 224.94 226.15 660,528 -3.18(-1.39%)
Jan 20, 2022 236.27 237.53 228.57 229.33 525,001 -5.01(-2.14%)
Jan 19, 2022 239.78 242.96 234.10 234.34 607,336 -3.57(-1.50%)
Jan 18, 2022 238.17 239.42 234.37 237.91 1,077,272 -1.69(-0.71%)
Jan 14, 2022 239.60 0 -1.72(-0.71%)
Jan 13, 2022 241.16 244.20 240.32 241.32 642,672 +3.79(+1.60%)
Jan 12, 2022 233.56 238.03 233.26 237.53 517,338 +5.52(+2.38%)
Jan 11, 2022 234.64 234.81 230.57 232.01 638,808 -2.12(-0.91%)
Jan 10, 2022 237.00 237.00 231.26 234.13 591,139 -3.96(-1.66%)
Jan 07, 2022 239.96 242.15 237.32 238.09 553,611 -3.56(-1.47%)
Jan 06, 2022 237.85 242.25 236.56 241.65 602,526 +5.20(+2.20%)
Jan 05, 2022 237.45 244.55 236.35 236.45 711,870 -0.60(-0.25%)
Jan 04, 2022 236.79 240.02 236.51 237.05 736,902 +0.27(+0.11%)
Jan 03, 2022 240.64 242.15 234.87 236.78 899,833 -3.10(-1.29%)
Dec 31, 2021 237.00 240.97 235.22 239.88 676,062 +2.36(+0.99%)
Dec 30, 2021 241.14 241.99 237.47 237.52 569,405 -3.51(-1.46%)
Dec 29, 2021 238.94 242.20 238.37 241.03 560,077 +2.90(+1.22%)
Dec 28, 2021 236.03 238.99 234.90 238.13 601,197 +1.63(+0.69%)
Dec 27, 2021 233.37 236.74 232.21 236.50 347,578 +4.37(+1.88%)
Dec 23, 2021 234.00 234.41 232.00 232.13 492,798 -0.66(-0.28%)
Dec 22, 2021 229.90 233.10 228.95 232.79 270,094 +3.22(+1.40%)
Dec 21, 2021 229.89 231.20 227.78 229.57 498,324 +1.18(+0.52%)
Dec 20, 2021 230.28 230.28 224.22 228.39 643,028 -4.43(-1.90%)
Dec 17, 2021 237.92 237.92 231.75 232.82 1,546,590 -6.34(-2.65%)
Dec 16, 2021 239.73 242.29 236.64 239.16 820,593 +0.02(+0.01%)
Dec 15, 2021 235.39 239.65 234.56 239.14 535,734 +3.75(+1.59%)
Dec 14, 2021 234.17 236.31 233.15 235.39 791,634 +1.27(+0.54%)
Dec 13, 2021 239.75 240.00 232.98 234.12 913,457 -5.92(-2.47%)
Dec 10, 2021 235.42 240.24 234.84 240.04 716,959 +5.42(+2.31%)
Dec 09, 2021 234.43 236.49 232.75 234.62 550,986 +0.59(+0.25%)
Dec 08, 2021 234.68 235.59 229.99 234.03 665,561 -0.92(-0.39%)
Dec 07, 2021 231.88 236.75 231.19 234.95 762,142 +4.93(+2.14%)
Dec 06, 2021 229.99 233.34 229.00 230.02 657,934 +3.16(+1.39%)
Dec 03, 2021 229.16 231.69 225.32 226.86 543,858 -1.90(-0.83%)
Dec 02, 2021 220.27 230.00 219.12 228.76 838,334 +10.53(+4.83%)
Dec 01, 2021 223.64 226.98 218.22 218.23 649,581 -2.49(-1.13%)
Nov 30, 2021 225.60 228.17 220.00 220.72 918,035 -6.55(-2.88%)
Nov 29, 2021 228.36 230.19 226.37 227.27 376,785 +0.54(+0.24%)
Nov 26, 2021 229.42 229.57 225.07 226.73 334,116 -6.64(-2.85%)
Nov 24, 2021 233.60 234.56 232.16 233.37 360,962 -2.40(-1.02%)
Nov 23, 2021 232.51 235.99 230.31 235.77 405,265 +3.94(+1.70%)
Nov 22, 2021 231.21 233.89 229.65 231.83 544,888 +1.83(+0.80%)
Nov 19, 2021 231.67 231.88 228.27 230.00 574,362 -1.92(-0.83%)
Nov 18, 2021 232.55 232.20 231.48 231.92 663,550 -0.63(-0.27%)
Nov 17, 2021 237.30 239.72 231.39 232.55 771,262 -3.14(-1.33%)
Nov 16, 2021 238.78 239.91 230.27 235.69 1,542,059 -6.22(-2.57%)
Nov 15, 2021 240.02 243.05 239.50 241.91 1,084,299 +2.87(+1.20%)
Nov 12, 2021 239.39 240.09 237.20 239.04 775,980 +0.59(+0.25%)
Nov 11, 2021 234.33 240.96 234.33 238.45 771,165 +3.68(+1.57%)
Nov 10, 2021 233.33 234.77 457,707 +2.38(+1.02%)
Nov 09, 2021 228.01 233.59 228.01 232.39 587,843 +4.48(+1.97%)
Nov 08, 2021 229.55 230.30 224.56 227.91 486,732 -1.82(-0.79%)
Nov 05, 2021 231.22 232.12 228.09 229.73 491,805 -0.36(-0.16%)
Nov 04, 2021 231.01 232.70 228.81 230.09 543,058 -0.87(-0.38%)
Nov 03, 2021 226.72 232.00 226.72 230.96 635,258 +4.19(+1.85%)
Nov 02, 2021 225.09 228.56 224.50 226.77 397,383 +1.66(+0.74%)
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.