Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.17 -3.07 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 145.80 149.42 143.62 149.41 1,264,602 +3.03(+2.07%)
Nov 29, 2022 148.77 149.09 144.97 146.38 1,150,412 -2.66(-1.79%)
Nov 28, 2022 147.64 150.56 147.12 149.04 1,085,999 +0.61(+0.41%)
Nov 25, 2022 149.18 149.20 146.80 148.43 585,552 -0.54(-0.37%)
Nov 23, 2022 147.99 149.31 147.39 148.98 1,861,343 +0.99(+0.67%)
Nov 22, 2022 147.96 149.82 146.95 147.99 1,609,160 +1.30(+0.88%)
Nov 21, 2022 146.07 148.44 144.84 146.69 1,580,818 +0.73(+0.50%)
Nov 18, 2022 148.12 148.70 144.07 145.96 1,725,962 -0.80(-0.55%)
Nov 17, 2022 151.50 152.14 145.94 146.76 2,496,694 -7.85(-5.08%)
Nov 16, 2022 153.38 160.04 148.78 154.61 5,427,905 -27.41(-15.06%)
Nov 15, 2022 182.60 184.00 176.47 182.02 1,626,438 +0.16(+0.09%)
Nov 14, 2022 185.01 187.75 181.73 181.86 872,571 -2.58(-1.40%)
Nov 11, 2022 181.37 185.62 178.51 184.44 773,311 +2.83(+1.56%)
Nov 10, 2022 178.91 183.33 178.91 181.61 1,020,139 +8.09(+4.66%)
Nov 09, 2022 179.45 180.17 173.41 173.52 937,666 -7.21(-3.99%)
Nov 08, 2022 182.33 182.80 178.21 180.73 577,272 -0.45(-0.25%)
Nov 07, 2022 179.79 181.53 176.27 181.18 790,558 +2.00(+1.12%)
Nov 04, 2022 184.04 184.04 176.23 179.18 858,668 -3.14(-1.72%)
Nov 03, 2022 183.65 184.45 181.17 182.31 874,667 -2.62(-1.42%)
Nov 02, 2022 187.23 184.79 184.94 1,022,539 -2.36(-1.26%)
Nov 01, 2022 189.18 189.21 186.41 187.30 476,690 -0.63(-0.34%)
Oct 31, 2022 188.62 190.79 187.48 187.93 712,390 -0.74(-0.39%)
Oct 28, 2022 186.22 188.99 184.79 188.68 505,814 +2.56(+1.38%)
Oct 27, 2022 182.46 187.85 182.02 186.11 1,153,520 +6.20(+3.45%)
Oct 26, 2022 180.37 181.98 177.66 179.91 579,212 +0.41(+0.23%)
Oct 25, 2022 175.20 179.95 173.31 179.50 717,044 +4.73(+2.71%)
Oct 24, 2022 171.69 174.82 171.24 174.77 808,383 +5.22(+3.08%)
Oct 21, 2022 168.81 170.97 167.73 169.55 835,034 +1.05(+0.62%)
Oct 20, 2022 170.59 172.04 167.63 168.50 557,571 -0.96(-0.57%)
Oct 19, 2022 170.01 172.36 168.40 169.46 918,285 -3.44(-1.99%)
Oct 18, 2022 171.42 173.72 170.60 172.90 698,444 +4.82(+2.87%)
Oct 17, 2022 168.91 170.35 167.34 168.08 990,348 +1.28(+0.77%)
Oct 14, 2022 170.68 171.51 166.44 166.81 558,078 -2.98(-1.75%)
Oct 13, 2022 165.10 171.41 164.25 169.79 689,189 +2.24(+1.33%)
Oct 12, 2022 167.51 169.00 165.77 167.55 669,928 +0.46(+0.27%)
Oct 11, 2022 164.67 169.64 164.25 167.09 976,415 +2.58(+1.57%)
Oct 10, 2022 160.33 165.12 159.16 164.51 727,438 +4.88(+3.06%)
Oct 07, 2022 162.26 162.32 158.43 159.63 588,941 -3.78(-2.31%)
Oct 06, 2022 166.05 166.85 163.05 163.41 678,166 -2.47(-1.49%)
Oct 05, 2022 164.53 167.83 163.24 165.89 697,576 -0.19(-0.11%)
Oct 04, 2022 163.82 166.37 163.59 166.07 729,171 +4.41(+2.73%)
Oct 03, 2022 155.61 162.26 155.58 161.66 871,539 +6.96(+4.50%)
Sep 30, 2022 157.34 157.53 152.84 154.71 580,695 -3.29(-2.08%)
Sep 29, 2022 159.18 159.85 157.07 157.99 408,800 -3.62(-2.24%)
Sep 28, 2022 159.40 162.72 157.82 161.61 680,442 +3.97(+2.52%)
Sep 27, 2022 157.53 160.47 156.18 157.64 758,524 +1.61(+1.03%)
Sep 26, 2022 159.21 160.11 155.52 156.03 908,663 -2.79(-1.76%)
Sep 23, 2022 160.75 161.78 156.14 158.82 1,012,895 -3.57(-2.20%)
Sep 22, 2022 163.06 163.44 161.21 162.39 874,163 -1.38(-0.84%)
Sep 21, 2022 166.03 167.66 163.71 163.77 612,512 -0.37(-0.22%)
Sep 20, 2022 164.50 165.35 162.52 164.14 715,989 -2.29(-1.37%)
Sep 19, 2022 165.69 167.91 163.28 166.42 1,003,219 +1.37(+0.83%)
Sep 16, 2022 165.06 167.79 164.05 165.06 1,583,086 -0.81(-0.49%)
Sep 15, 2022 167.53 168.80 164.88 165.87 1,064,578 -0.91(-0.55%)
Sep 14, 2022 170.18 170.71 164.85 166.78 1,007,889 -2.74(-1.61%)
Sep 13, 2022 174.18 175.76 169.31 169.51 1,025,406 -8.49(-4.77%)
Sep 12, 2022 178.51 180.11 177.08 178.01 675,652 +0.82(+0.47%)
Sep 09, 2022 176.84 178.47 176.40 177.18 531,062 +0.35(+0.20%)
Sep 08, 2022 174.26 177.12 173.60 176.83 711,007 +1.95(+1.12%)
Sep 07, 2022 170.57 175.30 170.28 174.88 635,071 +4.86(+2.86%)
Sep 06, 2022 168.99 171.43 167.41 170.01 883,385 +1.58(+0.94%)
Sep 02, 2022 170.69 171.72 167.46 168.44 590,523 -0.41(-0.24%)
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.