Skip to main content

Advance Auto Parts Inc (NY: AAP )

194.29 +0.87 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 211.22 211.22 206.91 206.96 727,798 -4.86(-2.29%)
Mar 30, 2022 214.17 214.17 211.66 211.82 716,778 -3.63(-1.68%)
Mar 29, 2022 212.58 216.39 212.12 215.45 587,321 +4.96(+2.36%)
Mar 28, 2022 215.92 215.92 210.07 210.49 706,110 -5.09(-2.36%)
Mar 25, 2022 216.13 216.27 211.72 215.58 802,930 +0.91(+0.42%)
Mar 24, 2022 213.72 215.68 212.32 214.67 816,960 +1.33(+0.62%)
Mar 23, 2022 208.85 214.29 207.17 213.34 962,120 +3.94(+1.88%)
Mar 22, 2022 207.79 211.58 204.92 209.40 1,204,771 +3.65(+1.77%)
Mar 21, 2022 206.40 207.26 203.27 205.75 888,457 -0.59(-0.29%)
Mar 18, 2022 206.04 207.69 200.72 206.34 1,746,311 -1.84(-0.88%)
Mar 17, 2022 204.58 208.31 203.02 208.18 765,154 +0.66(+0.32%)
Mar 16, 2022 205.37 208.90 203.06 207.52 1,235,792 +3.25(+1.59%)
Mar 15, 2022 201.24 204.95 199.51 204.27 814,795 +5.10(+2.56%)
Mar 14, 2022 202.71 204.00 197.28 199.17 1,229,028 -4.91(-2.41%)
Mar 11, 2022 205.58 207.50 203.85 204.08 527,518 -0.84(-0.41%)
Mar 10, 2022 202.02 205.39 201.00 204.92 613,412 +0.04(+0.02%)
Mar 09, 2022 205.49 207.11 202.43 204.88 776,772 +4.30(+2.14%)
Mar 08, 2022 202.98 205.20 198.26 200.58 963,175 -0.73(-0.36%)
Mar 07, 2022 206.38 207.06 200.49 201.31 1,289,382 -5.31(-2.57%)
Mar 04, 2022 205.67 208.10 202.48 206.62 759,952 -1.65(-0.79%)
Mar 03, 2022 209.75 210.57 205.66 208.27 1,063,606 -0.80(-0.38%)
Mar 02, 2022 203.35 210.75 201.35 209.07 1,090,939 +7.90(+3.93%)
Mar 01, 2022 204.23 209.65 198.45 201.17 1,051,125 -3.31(-1.62%)
Feb 28, 2022 202.00 204.82 200.03 204.48 1,040,444 -1.09(-0.53%)
Feb 25, 2022 201.90 206.17 202.35 205.57 693,472 +4.76(+2.37%)
Feb 24, 2022 192.13 202.04 190.79 200.81 1,265,805 +4.01(+2.04%)
Feb 23, 2022 207.80 208.10 195.75 196.80 1,486,975 -9.96(-4.82%)
Feb 22, 2022 217.90 217.95 204.97 206.76 1,313,312 -12.04(-5.50%)
Feb 18, 2022 218.80 0 -1.61(-0.73%)
Feb 17, 2022 222.37 223.00 219.69 220.41 983,931 -1.98(-0.89%)
Feb 16, 2022 221.27 225.78 218.88 222.39 1,182,696 -0.21(-0.09%)
Feb 15, 2022 216.38 225.25 214.40 222.60 2,268,036 -1.68(-0.75%)
Feb 14, 2022 222.99 225.84 220.08 224.28 1,494,027 +1.34(+0.60%)
Feb 11, 2022 224.58 226.88 221.09 222.94 1,001,497 +0.21(+0.09%)
Feb 10, 2022 223.12 229.32 221.36 222.73 1,905,111 -9.45(-4.07%)
Feb 09, 2022 231.92 234.23 230.42 232.18 522,997 +1.98(+0.86%)
Feb 08, 2022 226.70 231.57 226.06 230.20 564,117 +4.26(+1.89%)
Feb 07, 2022 228.44 228.97 223.93 225.94 709,934 -1.05(-0.46%)
Feb 04, 2022 231.53 231.63 223.34 226.99 689,101 -5.50(-2.37%)
Feb 03, 2022 235.99 232.17 232.49 521,542 -4.19(-1.77%)
Feb 02, 2022 235.45 237.39 232.41 236.68 647,258 +1.88(+0.80%)
Feb 01, 2022 231.11 235.35 229.21 234.80 487,504 +3.29(+1.42%)
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%)
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.