Skip to main content

Advance Auto Parts Inc (NY: AAP )

166.54 +3.17 (+1.94%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 208.57 209.80 198.81 199.63 896,101 -9.76(-4.66%)
Apr 28, 2022 218.49 218.49 204.08 209.39 2,010,989 -15.49(-6.89%)
Apr 27, 2022 224.46 227.74 223.28 224.88 1,127,261 +1.44(+0.64%)
Apr 26, 2022 222.37 226.43 221.19 223.44 840,629 -0.43(-0.19%)
Apr 25, 2022 217.73 224.31 216.63 223.87 803,196 +5.48(+2.51%)
Apr 22, 2022 224.47 224.47 218.15 218.39 498,254 -7.17(-3.18%)
Apr 21, 2022 230.55 231.43 225.25 225.56 412,228 -2.46(-1.08%)
Apr 20, 2022 224.96 229.72 224.40 228.02 586,622 +5.12(+2.30%)
Apr 19, 2022 218.84 223.60 218.84 222.90 561,902 +4.65(+2.13%)
Apr 18, 2022 217.38 221.44 217.38 218.25 603,928 -0.43(-0.20%)
Apr 14, 2022 221.00 222.96 218.38 218.68 513,024 -1.90(-0.86%)
Apr 13, 2022 221.72 223.07 219.48 220.58 758,054 -1.30(-0.59%)
Apr 12, 2022 222.16 224.86 220.19 221.88 769,799 +0.91(+0.41%)
Apr 11, 2022 225.74 228.34 220.48 220.97 633,620 -4.77(-2.11%)
Apr 08, 2022 217.53 227.53 216.21 225.74 1,088,580 +8.16(+3.75%)
Apr 07, 2022 211.61 218.78 210.88 217.58 729,538 +4.75(+2.23%)
Apr 06, 2022 210.01 213.58 209.01 212.83 626,517 +1.10(+0.52%)
Apr 05, 2022 210.92 212.83 208.74 211.73 570,158 -0.19(-0.09%)
Apr 04, 2022 207.53 212.30 205.94 211.92 689,054 +4.44(+2.14%)
Apr 01, 2022 207.76 209.28 206.24 207.48 693,448 +0.52(+0.25%)
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 192.13 202.04 191.12 200.81 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%)
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.