Skip to main content

Advance Auto Parts Inc (NY: AAP )

156.84 +4.56 (+2.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 228.76 232.59 227.04 231.54 700,402 +2.28(+0.99%)
Dec 30, 2021 232.76 233.58 229.21 229.27 589,905 -3.39(-1.46%)
Dec 29, 2021 230.64 233.78 230.08 232.65 580,241 +2.80(+1.22%)
Dec 28, 2021 227.83 230.69 226.74 229.85 622,842 +1.57(+0.69%)
Dec 27, 2021 225.26 228.51 224.14 228.28 360,091 +4.22(+1.88%)
Dec 23, 2021 225.87 226.26 223.94 224.06 510,540 -0.64(-0.28%)
Dec 22, 2021 221.91 225.00 220.99 224.70 279,818 +3.11(+1.40%)
Dec 21, 2021 221.90 223.16 219.86 221.59 516,265 +1.14(+0.52%)
Dec 20, 2021 222.28 222.28 216.43 220.45 666,179 -4.28(-1.90%)
Dec 17, 2021 229.65 229.65 223.70 224.73 1,602,272 -6.12(-2.65%)
Dec 16, 2021 231.40 233.87 228.42 230.85 850,137 +0.98(+0.43%)
Dec 15, 2021 226.26 230.35 225.46 229.86 557,352 +3.60(+1.59%)
Dec 14, 2021 225.09 227.14 224.11 226.26 823,579 +1.22(+0.54%)
Dec 13, 2021 230.45 230.69 223.94 225.04 950,318 -5.69(-2.47%)
Dec 10, 2021 226.29 230.92 225.73 230.73 745,890 +5.21(+2.31%)
Dec 09, 2021 225.34 227.32 223.72 225.52 573,220 +0.57(+0.25%)
Dec 08, 2021 225.58 226.45 221.07 224.95 692,418 -0.88(-0.39%)
Dec 07, 2021 222.89 227.57 222.22 225.84 792,897 +4.74(+2.14%)
Dec 06, 2021 221.07 224.29 220.12 221.10 684,484 +3.04(+1.39%)
Dec 03, 2021 220.27 222.70 216.58 218.06 565,804 -1.83(-0.83%)
Dec 02, 2021 211.73 221.08 210.62 219.89 872,163 +10.12(+4.83%)
Dec 01, 2021 214.97 218.18 209.76 209.76 675,793 -2.39(-1.13%)
Nov 30, 2021 216.85 219.32 211.47 212.16 955,081 -6.30(-2.88%)
Nov 29, 2021 219.50 221.26 217.59 218.46 391,989 +0.52(+0.24%)
Nov 26, 2021 220.52 220.66 216.34 217.94 347,598 -6.38(-2.85%)
Nov 24, 2021 224.54 225.46 223.16 224.32 375,528 -2.31(-1.02%)
Nov 23, 2021 223.49 226.84 221.38 226.62 421,618 +3.79(+1.70%)
Nov 22, 2021 222.24 224.82 220.74 222.84 566,876 +1.76(+0.80%)
Nov 19, 2021 222.68 222.88 219.42 221.08 597,539 -1.84(-0.83%)
Nov 18, 2021 223.53 223.19 222.50 222.92 690,326 -0.61(-0.27%)
Nov 17, 2021 228.10 230.42 222.41 223.53 802,385 -3.02(-1.33%)
Nov 16, 2021 229.52 230.61 221.34 226.55 1,604,286 -5.98(-2.57%)
Nov 15, 2021 230.71 233.62 230.21 232.53 1,128,012 +2.76(+1.20%)
Nov 12, 2021 230.10 230.78 228.00 229.77 807,293 +0.57(+0.25%)
Nov 11, 2021 225.24 231.61 225.24 229.20 802,284 +3.54(+1.57%)
Nov 10, 2021 224.28 225.66 476,177 +2.29(+1.02%)
Nov 09, 2021 219.17 224.53 219.17 223.38 611,564 +4.31(+1.97%)
Nov 08, 2021 220.65 221.37 215.85 219.07 506,373 -1.75(-0.79%)
Nov 05, 2021 222.25 223.12 219.24 220.82 511,651 -0.35(-0.16%)
Nov 04, 2021 222.05 223.67 219.94 221.16 564,972 -0.84(-0.38%)
Nov 03, 2021 217.93 223.00 217.93 222.00 660,892 +4.03(+1.85%)
Nov 02, 2021 216.36 219.69 215.79 217.97 413,418 +1.60(+0.74%)
Nov 01, 2021 217.51 218.18 214.79 216.38 763,422 -0.39(-0.18%)
Oct 29, 2021 216.20 219.48 215.08 216.77 610,375 +0.50(+0.23%)
Oct 28, 2021 221.35 222.83 212.36 216.27 1,136,581 -5.14(-2.32%)
Oct 27, 2021 223.61 224.73 221.41 221.41 505,414 -2.12(-0.95%)
Oct 26, 2021 222.19 224.47 223.54 413,349 +2.33(+1.06%)
Oct 25, 2021 223.30 224.31 219.76 221.20 613,203 -1.77(-0.79%)
Oct 22, 2021 224.78 226.19 221.90 222.97 831,119 -1.67(-0.74%)
Oct 21, 2021 218.31 224.65 218.31 224.65 674,440 +6.78(+3.11%)
Oct 20, 2021 215.59 220.34 215.59 217.87 460,009 +2.42(+1.12%)
Oct 19, 2021 215.35 216.84 213.62 215.45 750,154 +1.56(+0.73%)
Oct 18, 2021 207.91 214.85 207.91 213.89 810,197 +6.81(+3.29%)
Oct 15, 2021 208.27 210.33 207.06 207.07 371,608 +0.55(+0.27%)
Oct 14, 2021 203.01 207.79 202.72 206.53 400,900 +4.36(+2.16%)
Oct 13, 2021 204.03 204.97 197.53 202.16 957,886 -1.62(-0.80%)
Oct 12, 2021 204.81 205.31 202.44 203.79 542,505 -0.11(-0.05%)
Oct 11, 2021 205.70 207.31 203.74 203.89 435,405 -1.95(-0.95%)
Oct 08, 2021 205.47 206.95 204.81 205.84 365,672 -0.34(-0.16%)
Oct 07, 2021 204.10 206.59 204.10 206.18 334,329 +3.08(+1.51%)
Oct 06, 2021 199.58 203.61 198.33 203.10 533,265 +2.19(+1.09%)
Oct 05, 2021 200.24 203.04 198.48 200.91 479,271 +1.78(+0.89%)
Oct 04, 2021 199.22 201.25 197.82 199.13 591,720 -0.80(-0.40%)
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.