Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 159.00 159.20 154.46 156.34 574,624 -3.32(-2.08%)
Sep 29, 2022 160.86 161.54 158.73 159.66 404,526 -3.66(-2.24%)
Sep 28, 2022 161.08 164.44 159.49 163.32 673,328 +4.01(+2.52%)
Sep 27, 2022 159.19 162.17 157.83 159.31 750,593 +1.63(+1.03%)
Sep 26, 2022 160.89 161.80 157.16 157.68 899,163 -2.82(-1.76%)
Sep 23, 2022 162.45 163.49 157.79 160.50 1,002,305 -3.61(-2.20%)
Sep 22, 2022 164.78 165.17 162.92 164.11 865,023 -1.39(-0.84%)
Sep 21, 2022 167.78 169.43 165.44 165.50 606,108 -0.37(-0.22%)
Sep 20, 2022 166.24 167.10 164.24 165.87 708,503 -2.31(-1.37%)
Sep 19, 2022 167.44 169.68 165.01 168.18 992,730 +1.38(+0.83%)
Sep 16, 2022 166.80 169.56 165.78 166.80 1,566,534 -0.82(-0.49%)
Sep 15, 2022 169.30 170.58 166.62 167.62 1,053,447 -0.92(-0.55%)
Sep 14, 2022 171.98 172.51 166.60 168.54 997,351 -2.77(-1.61%)
Sep 13, 2022 176.02 177.61 171.10 171.31 1,014,685 -8.58(-4.77%)
Sep 12, 2022 180.40 182.01 178.95 179.89 668,587 +0.83(+0.47%)
Sep 09, 2022 178.71 180.35 178.26 179.06 525,509 +0.36(+0.20%)
Sep 08, 2022 176.10 179.00 175.44 178.70 703,573 +1.97(+1.12%)
Sep 07, 2022 172.38 177.15 172.08 176.73 628,431 +4.92(+2.86%)
Sep 06, 2022 170.77 173.24 169.18 171.81 874,149 +1.60(+0.94%)
Sep 02, 2022 172.50 173.54 169.22 170.22 584,348 -0.42(-0.24%)
Sep 01, 2022 166.52 171.02 166.09 170.63 927,766 +3.48(+2.08%)
Aug 31, 2022 168.73 170.22 166.77 167.15 921,802 -1.81(-1.07%)
Aug 30, 2022 169.49 169.94 166.56 168.97 900,792 -0.07(-0.04%)
Aug 29, 2022 170.18 171.57 167.75 169.04 1,015,333 -3.02(-1.76%)
Aug 26, 2022 179.67 179.82 172.04 172.06 874,945 -7.33(-4.09%)
Aug 25, 2022 178.26 179.74 176.02 179.39 1,016,021 +1.07(+0.60%)
Aug 24, 2022 181.18 183.37 175.19 178.32 3,655,796 -18.97(-9.62%)
Aug 23, 2022 197.77 198.72 196.01 197.29 1,019,860 +0.56(+0.29%)
Aug 22, 2022 203.18 203.18 196.47 196.73 798,749 -8.46(-4.13%)
Aug 19, 2022 204.24 205.35 203.33 205.19 590,556 -0.47(-0.23%)
Aug 18, 2022 207.93 208.38 203.96 205.66 532,695 -2.47(-1.19%)
Aug 17, 2022 206.11 209.99 204.84 208.13 511,068 +0.38(+0.18%)
Aug 16, 2022 203.78 210.38 203.78 207.75 780,932 +4.23(+2.08%)
Aug 15, 2022 200.15 203.61 199.26 203.52 536,722 +2.78(+1.38%)
Aug 12, 2022 195.80 200.79 195.44 200.74 535,078 +5.06(+2.59%)
Aug 11, 2022 195.05 196.22 194.33 195.68 378,084 +2.70(+1.40%)
Aug 10, 2022 194.52 194.67 191.69 192.97 560,028 +2.90(+1.52%)
Aug 09, 2022 192.60 193.00 190.00 190.08 403,579 -2.50(-1.30%)
Aug 08, 2022 192.92 195.26 192.17 192.58 496,966 +0.86(+0.45%)
Aug 05, 2022 188.32 191.83 188.15 191.71 370,955 +1.84(+0.97%)
Aug 04, 2022 193.08 194.17 189.82 189.87 536,128 -3.68(-1.90%)
Aug 03, 2022 194.63 195.52 191.12 193.55 502,701 +0.25(+0.13%)
Aug 02, 2022 194.00 194.52 191.85 193.30 470,371 -0.96(-0.49%)
Aug 01, 2022 190.60 194.98 190.32 194.26 549,957 +2.35(+1.22%)
Jul 29, 2022 189.58 192.48 187.61 191.91 524,109 +2.57(+1.36%)
Jul 28, 2022 183.69 189.75 180.96 189.34 781,835 +5.07(+2.75%)
Jul 27, 2022 181.79 184.38 177.57 184.27 885,073 +3.01(+1.66%)
Jul 26, 2022 184.36 184.75 180.89 181.26 734,048 -6.70(-3.56%)
Jul 25, 2022 190.16 190.36 187.12 187.96 412,143 -1.59(-0.84%)
Jul 22, 2022 190.14 191.32 188.92 189.54 548,301 +1.39(+0.74%)
Jul 21, 2022 189.89 190.31 185.59 188.16 798,498 -2.81(-1.47%)
Jul 20, 2022 189.88 191.13 186.63 190.96 524,807 +1.99(+1.05%)
Jul 19, 2022 186.64 189.24 184.74 188.97 651,803 +5.33(+2.90%)
Jul 18, 2022 188.32 189.32 183.26 183.64 912,663 -3.41(-1.82%)
Jul 15, 2022 186.53 188.32 184.63 187.04 674,473 +2.68(+1.45%)
Jul 14, 2022 180.80 184.73 180.40 184.37 663,166 +0.66(+0.36%)
Jul 13, 2022 180.38 184.81 179.30 183.71 671,215 +1.49(+0.82%)
Jul 12, 2022 180.16 184.75 180.16 182.22 797,430 +2.07(+1.15%)
Jul 11, 2022 181.29 182.00 179.03 180.15 610,974 -1.14(-0.63%)
Jul 08, 2022 182.62 183.95 180.70 181.29 398,677 -1.08(-0.59%)
Jul 07, 2022 180.93 183.06 179.25 182.37 548,747 +2.20(+1.22%)
Jul 06, 2022 180.84 182.13 177.44 180.17 742,546 -0.53(-0.30%)
Jul 05, 2022 170.83 180.82 170.57 180.70 1,117,049 +8.59(+4.99%)
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.