Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 182.63 184.74 181.53 181.97 735,737 -0.72(-0.39%)
Oct 28, 2022 180.31 183.00 178.92 182.69 522,391 +2.48(+1.38%)
Oct 27, 2022 176.67 181.89 176.24 180.21 1,191,323 +6.01(+3.45%)
Oct 26, 2022 174.65 176.20 172.03 174.20 598,194 +0.39(+0.23%)
Oct 25, 2022 169.64 174.24 167.81 173.81 740,543 +4.58(+2.71%)
Oct 24, 2022 166.24 169.28 165.81 169.23 834,875 +5.06(+3.08%)
Oct 21, 2022 163.45 165.55 162.41 164.17 862,399 +1.02(+0.62%)
Oct 20, 2022 165.17 166.58 162.31 163.15 575,844 -0.93(-0.57%)
Oct 19, 2022 164.62 166.89 163.06 164.08 948,379 -3.33(-1.99%)
Oct 18, 2022 165.98 168.21 165.19 167.42 721,334 +4.67(+2.87%)
Oct 17, 2022 163.56 164.95 162.03 162.75 1,022,804 +1.24(+0.77%)
Oct 14, 2022 165.26 166.06 161.16 161.51 576,367 -2.88(-1.75%)
Oct 13, 2022 159.86 165.97 159.03 164.40 711,775 +2.16(+1.33%)
Oct 12, 2022 162.19 163.64 160.51 162.23 691,883 +0.44(+0.27%)
Oct 11, 2022 159.44 164.25 159.04 161.79 1,008,414 +2.50(+1.57%)
Oct 10, 2022 155.24 159.88 154.11 159.29 751,277 +4.72(+3.06%)
Oct 07, 2022 157.11 157.17 153.40 154.57 608,242 -3.66(-2.31%)
Oct 06, 2022 160.78 161.55 157.87 158.23 700,391 -2.39(-1.49%)
Oct 05, 2022 159.31 162.50 158.06 160.62 720,437 -0.18(-0.11%)
Oct 04, 2022 158.62 161.09 158.40 160.81 753,067 +4.27(+2.73%)
Oct 03, 2022 150.67 157.12 150.64 156.53 900,101 +6.74(+4.50%)
Sep 30, 2022 152.34 152.54 148.00 149.80 599,726 -3.18(-2.08%)
Sep 29, 2022 154.13 154.78 152.09 152.98 422,197 -3.51(-2.24%)
Sep 28, 2022 154.34 157.56 152.81 156.48 702,742 +3.84(+2.52%)
Sep 27, 2022 152.53 155.38 151.22 152.64 783,382 +1.56(+1.03%)
Sep 26, 2022 154.16 155.03 150.58 151.08 938,442 -2.70(-1.76%)
Sep 23, 2022 155.65 156.65 151.19 153.78 1,046,090 -3.46(-2.20%)
Sep 22, 2022 157.88 158.26 156.10 157.24 902,811 -1.33(-0.84%)
Sep 21, 2022 160.76 162.34 158.51 158.57 632,585 -0.35(-0.22%)
Sep 20, 2022 159.28 160.11 157.37 158.93 739,453 -2.21(-1.37%)
Sep 19, 2022 160.43 162.58 158.10 161.14 1,036,097 +1.32(+0.83%)
Sep 16, 2022 159.82 162.46 158.84 159.82 1,634,967 -0.79(-0.49%)
Sep 15, 2022 162.21 163.44 159.65 160.60 1,099,466 -0.88(-0.55%)
Sep 14, 2022 164.78 165.29 159.62 161.49 1,040,919 -2.65(-1.61%)
Sep 13, 2022 168.66 170.18 163.94 164.13 1,059,011 -8.23(-4.77%)
Sep 12, 2022 172.84 174.39 171.46 172.36 697,794 +0.80(+0.47%)
Sep 09, 2022 171.23 172.81 170.80 171.56 548,466 +0.34(+0.20%)
Sep 08, 2022 168.73 171.50 168.09 171.22 734,308 +1.89(+1.12%)
Sep 07, 2022 165.16 169.73 164.88 169.33 655,884 +4.71(+2.86%)
Sep 06, 2022 163.62 165.99 162.10 164.62 912,336 +1.53(+0.94%)
Sep 02, 2022 165.28 166.27 162.14 163.09 609,875 -0.40(-0.24%)
Sep 01, 2022 159.55 163.86 159.14 163.49 968,295 +3.33(+2.08%)
Aug 31, 2022 161.67 163.09 159.79 160.16 962,071 -1.74(-1.07%)
Aug 30, 2022 162.40 162.82 159.59 161.89 940,143 -0.07(-0.04%)
Aug 29, 2022 163.05 164.39 160.73 161.96 1,059,688 -2.90(-1.76%)
Aug 26, 2022 172.15 172.29 164.84 164.86 913,166 -7.03(-4.09%)
Aug 25, 2022 170.80 172.22 168.66 171.88 1,060,406 +1.03(+0.60%)
Aug 24, 2022 173.59 175.69 167.86 170.86 3,815,498 -18.18(-9.62%)
Aug 23, 2022 189.49 190.40 187.80 189.04 1,064,412 +0.54(+0.29%)
Aug 22, 2022 194.68 194.68 188.25 188.50 833,642 -8.11(-4.13%)
Aug 19, 2022 195.69 196.76 194.82 196.60 616,354 -0.45(-0.23%)
Aug 18, 2022 199.23 199.65 195.42 197.05 555,965 -2.36(-1.19%)
Aug 17, 2022 197.48 201.20 196.27 199.42 533,394 +0.36(+0.18%)
Aug 16, 2022 195.25 201.57 195.25 199.06 815,047 +4.06(+2.08%)
Aug 15, 2022 191.77 195.09 190.92 195.00 560,169 +2.66(+1.38%)
Aug 12, 2022 187.60 192.39 187.26 192.34 558,452 +4.85(+2.59%)
Aug 11, 2022 186.89 188.01 186.20 187.49 394,600 +2.59(+1.40%)
Aug 10, 2022 186.38 186.52 183.67 184.90 584,492 +2.77(+1.52%)
Aug 09, 2022 184.53 184.92 182.05 182.12 421,209 -2.39(-1.30%)
Aug 08, 2022 184.85 187.09 184.13 184.52 518,676 +0.83(+0.45%)
Aug 05, 2022 180.44 183.80 180.27 183.69 387,160 +1.77(+0.97%)
Aug 04, 2022 185.00 186.04 181.88 181.92 559,549 -3.52(-1.90%)
Aug 03, 2022 186.48 187.34 183.12 185.45 524,661 +0.24(+0.13%)
Aug 02, 2022 185.88 186.38 183.82 185.21 490,919 -0.92(-0.49%)
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.