Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.44 +0.12 (+0.14%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 142.20 145.74 140.08 145.73 1,296,584 +2.95(+2.07%)
Nov 29, 2022 145.10 145.42 141.39 142.77 1,179,507 -2.60(-1.79%)
Nov 28, 2022 144.00 146.85 143.49 145.37 1,113,464 +0.60(+0.41%)
Nov 25, 2022 145.50 145.52 143.18 144.77 600,361 -0.53(-0.37%)
Nov 23, 2022 144.34 145.63 143.76 145.30 1,908,418 +0.96(+0.67%)
Nov 22, 2022 144.31 146.12 143.32 144.34 1,649,856 +1.26(+0.88%)
Nov 21, 2022 142.46 144.78 141.27 143.07 1,620,798 +0.72(+0.50%)
Nov 18, 2022 144.46 145.03 140.51 142.36 1,769,612 -0.78(-0.55%)
Nov 17, 2022 147.76 148.38 142.34 143.14 2,559,836 -7.65(-5.08%)
Nov 16, 2022 149.60 156.09 145.11 150.79 5,565,180 -26.73(-15.06%)
Nov 15, 2022 178.10 179.46 172.11 177.53 1,667,572 +0.15(+0.09%)
Nov 14, 2022 180.45 183.12 177.25 177.37 894,639 -2.52(-1.40%)
Nov 11, 2022 176.90 181.04 174.11 179.89 792,869 +2.76(+1.56%)
Nov 10, 2022 174.50 178.81 174.50 177.13 1,045,939 +7.90(+4.67%)
Nov 09, 2022 175.03 175.72 169.13 169.24 961,380 -7.04(-3.99%)
Nov 08, 2022 177.84 178.29 173.81 176.27 591,872 -0.44(-0.25%)
Nov 07, 2022 175.35 177.05 171.92 176.71 810,552 +1.95(+1.12%)
Nov 04, 2022 179.51 179.51 171.89 174.76 880,384 -3.06(-1.72%)
Nov 03, 2022 179.12 179.90 176.70 177.82 896,788 -2.56(-1.42%)
Nov 02, 2022 182.61 180.23 180.37 1,048,400 -2.31(-1.26%)
Nov 01, 2022 184.51 184.54 181.81 182.68 488,745 -0.62(-0.34%)
Oct 31, 2022 183.96 186.09 182.85 183.30 730,407 -0.72(-0.39%)
Oct 28, 2022 181.63 184.33 180.23 184.02 518,607 +2.50(+1.38%)
Oct 27, 2022 177.96 183.22 177.53 181.52 1,182,693 +6.05(+3.45%)
Oct 26, 2022 175.93 177.49 173.28 175.47 593,860 +0.40(+0.23%)
Oct 25, 2022 170.88 175.51 169.03 175.08 735,178 +4.61(+2.71%)
Oct 24, 2022 167.45 170.51 167.02 170.46 828,827 +5.10(+3.08%)
Oct 21, 2022 164.64 166.76 163.59 165.37 856,152 +1.02(+0.62%)
Oct 20, 2022 166.38 167.80 163.49 164.34 571,673 -0.94(-0.57%)
Oct 19, 2022 165.82 168.11 164.25 165.28 941,509 -3.36(-1.99%)
Oct 18, 2022 167.19 169.44 166.39 168.64 716,108 +4.70(+2.87%)
Oct 17, 2022 164.75 166.15 163.21 163.94 1,015,395 +1.24(+0.77%)
Oct 14, 2022 166.47 167.28 162.34 162.69 572,192 -2.91(-1.75%)
Oct 13, 2022 161.02 167.18 160.19 165.60 706,619 +2.18(+1.33%)
Oct 12, 2022 163.38 164.83 161.68 163.42 686,871 +0.44(+0.27%)
Oct 11, 2022 160.61 165.45 160.20 162.97 1,001,109 +2.52(+1.57%)
Oct 10, 2022 156.37 161.04 155.23 160.45 745,835 +4.76(+3.06%)
Oct 07, 2022 158.25 158.31 154.52 155.70 603,836 -3.69(-2.31%)
Oct 06, 2022 161.95 162.73 159.03 159.38 695,318 -2.41(-1.49%)
Oct 05, 2022 160.47 163.69 159.21 161.79 715,218 -0.18(-0.11%)
Oct 04, 2022 159.78 162.27 159.56 161.98 747,612 +4.31(+2.73%)
Oct 03, 2022 151.77 158.26 151.74 157.67 893,581 +6.78(+4.50%)
Sep 30, 2022 153.46 153.65 149.07 150.89 595,381 -3.20(-2.08%)
Sep 29, 2022 155.25 155.91 153.20 154.09 419,139 -3.53(-2.24%)
Sep 28, 2022 155.46 158.71 153.93 157.63 697,651 +3.87(+2.52%)
Sep 27, 2022 153.64 156.52 152.33 153.76 777,707 +1.57(+1.03%)
Sep 26, 2022 155.28 156.16 151.68 152.18 931,644 -2.72(-1.76%)
Sep 23, 2022 156.79 157.79 152.29 154.90 1,038,512 -3.48(-2.20%)
Sep 22, 2022 159.03 159.41 157.24 158.39 896,271 -1.34(-0.84%)
Sep 21, 2022 161.93 163.52 159.67 159.73 628,003 -0.36(-0.22%)
Sep 20, 2022 160.44 161.27 158.51 160.09 734,097 -2.23(-1.37%)
Sep 19, 2022 161.60 163.76 159.26 162.32 1,028,591 +1.33(+0.83%)
Sep 16, 2022 160.99 163.65 160.00 160.99 1,623,123 -0.79(-0.49%)
Sep 15, 2022 163.40 164.63 160.81 161.78 1,091,501 -0.89(-0.55%)
Sep 14, 2022 165.98 166.50 160.79 162.66 1,033,379 -2.67(-1.61%)
Sep 13, 2022 169.89 171.42 165.13 165.33 1,051,339 -8.28(-4.77%)
Sep 12, 2022 174.10 175.66 172.71 173.62 692,740 +0.80(+0.46%)
Sep 09, 2022 172.48 174.07 172.05 172.81 544,493 +0.34(+0.20%)
Sep 08, 2022 169.96 172.76 169.32 172.47 728,989 +1.90(+1.12%)
Sep 07, 2022 166.37 170.97 166.08 170.57 651,133 +4.75(+2.86%)
Sep 06, 2022 164.82 167.20 163.29 165.82 905,727 +1.54(+0.94%)
Sep 02, 2022 166.48 167.49 163.32 164.28 605,457 -0.40(-0.24%)
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.