Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 209.97 212.36 204.76 205.43 986,381 -6.10(-2.88%)
Nov 29, 2021 212.54 214.24 210.68 211.52 404,835 +0.50(+0.24%)
Nov 26, 2021 213.52 213.66 209.47 211.02 358,990 -6.18(-2.85%)
Nov 24, 2021 217.41 218.31 216.07 217.20 387,834 -2.23(-1.02%)
Nov 23, 2021 216.40 219.64 214.35 219.43 435,436 +3.67(+1.70%)
Nov 22, 2021 215.19 217.69 213.74 215.77 585,453 +1.70(+0.80%)
Nov 19, 2021 215.62 215.81 212.45 214.06 617,122 -1.79(-0.83%)
Nov 18, 2021 216.44 216.11 215.44 215.85 712,950 -0.59(-0.27%)
Nov 17, 2021 220.86 223.11 215.36 216.44 828,681 -2.92(-1.33%)
Nov 16, 2021 222.24 223.29 214.31 219.36 1,656,862 -5.79(-2.57%)
Nov 15, 2021 223.39 226.21 222.91 225.15 1,164,980 +2.67(+1.20%)
Nov 12, 2021 222.80 223.45 220.76 222.48 833,750 +0.55(+0.25%)
Nov 11, 2021 218.09 224.26 218.09 221.93 828,576 +3.43(+1.57%)
Nov 10, 2021 217.16 218.50 491,782 +2.21(+1.02%)
Nov 09, 2021 212.21 217.41 212.21 216.29 631,606 +4.17(+1.97%)
Nov 08, 2021 213.65 214.34 209.00 212.12 522,968 -1.69(-0.79%)
Nov 05, 2021 215.20 216.04 212.29 213.81 528,419 -0.33(-0.16%)
Nov 04, 2021 215.00 216.58 212.96 214.15 583,487 -0.81(-0.38%)
Nov 03, 2021 211.01 215.93 211.01 214.96 682,551 +3.90(+1.85%)
Nov 02, 2021 209.49 212.72 208.94 211.06 426,967 +1.54(+0.74%)
Nov 01, 2021 210.61 211.25 207.98 209.51 788,441 -0.38(-0.18%)
Oct 29, 2021 209.34 212.52 208.26 209.89 630,378 +0.48(+0.23%)
Oct 28, 2021 214.32 215.76 205.62 209.41 1,173,829 -4.98(-2.32%)
Oct 27, 2021 216.51 217.60 214.38 214.39 521,977 -2.06(-0.95%)
Oct 26, 2021 215.14 217.35 216.45 426,895 +2.26(+1.06%)
Oct 25, 2021 216.21 217.19 212.78 214.18 633,299 -1.71(-0.79%)
Oct 22, 2021 217.65 219.01 214.85 215.90 858,357 -1.62(-0.74%)
Oct 21, 2021 211.38 217.52 211.38 217.52 696,543 +6.56(+3.11%)
Oct 20, 2021 208.75 213.35 208.75 210.96 475,084 +2.35(+1.12%)
Oct 19, 2021 208.52 209.96 206.84 208.61 774,738 +1.51(+0.73%)
Oct 18, 2021 201.31 208.03 201.31 207.10 836,749 +6.60(+3.29%)
Oct 15, 2021 201.66 203.66 200.49 200.50 383,786 +0.53(+0.27%)
Oct 14, 2021 196.57 201.20 196.28 199.97 414,038 +4.22(+2.16%)
Oct 13, 2021 197.55 198.47 191.26 195.75 989,278 -1.57(-0.80%)
Oct 12, 2021 198.31 198.80 196.02 197.32 560,284 -0.10(-0.05%)
Oct 11, 2021 199.17 200.73 197.27 197.42 449,674 -1.89(-0.95%)
Oct 08, 2021 198.95 200.38 198.32 199.31 377,656 -0.32(-0.16%)
Oct 07, 2021 197.63 200.04 197.63 199.64 345,285 +2.98(+1.51%)
Oct 06, 2021 193.24 197.15 192.03 196.66 550,741 +2.12(+1.09%)
Oct 05, 2021 193.89 196.60 192.18 194.54 494,977 +1.72(+0.89%)
Oct 04, 2021 192.90 194.87 191.54 192.81 611,112 -0.77(-0.40%)
Oct 01, 2021 195.01 195.34 191.04 193.59 690,204 -0.83(-0.43%)
Sep 30, 2021 201.06 201.75 194.31 194.42 928,572 -7.33(-3.64%)
Sep 29, 2021 201.15 202.93 199.71 201.75 795,346 +1.85(+0.93%)
Sep 28, 2021 203.13 204.23 199.42 199.90 737,980 -3.43(-1.68%)
Sep 27, 2021 201.82 204.87 201.77 203.32 614,187 +2.61(+1.30%)
Sep 24, 2021 199.06 200.94 198.95 200.72 498,932 +1.46(+0.73%)
Sep 23, 2021 197.19 200.75 197.19 199.26 533,362 +2.68(+1.36%)
Sep 22, 2021 192.02 197.71 191.94 196.57 946,997 +5.16(+2.70%)
Sep 21, 2021 192.20 192.48 189.97 191.41 628,762 +1.81(+0.96%)
Sep 20, 2021 188.94 190.02 186.86 189.59 477,201 -1.94(-1.02%)
Sep 17, 2021 192.85 193.90 190.86 191.54 717,363 -1.76(-0.91%)
Sep 16, 2021 191.80 194.31 191.07 193.30 557,482 +2.31(+1.21%)
Sep 15, 2021 186.48 191.40 185.54 190.99 570,649 +4.67(+2.51%)
Sep 14, 2021 185.27 186.39 183.28 186.32 509,084 +1.77(+0.96%)
Sep 13, 2021 186.54 187.04 182.92 184.55 585,596 -0.71(-0.38%)
Sep 10, 2021 187.27 187.73 185.16 185.27 388,887 -1.10(-0.59%)
Sep 09, 2021 185.90 187.78 185.15 186.37 681,513 +0.96(+0.52%)
Sep 08, 2021 185.47 185.71 183.53 185.41 618,738 +0.34(+0.19%)
Sep 07, 2021 183.94 186.51 183.26 185.06 620,680 +0.34(+0.19%)
Sep 03, 2021 184.94 186.49 183.11 184.72 755,160 -1.27(-0.68%)
Sep 02, 2021 187.57 187.57 185.29 185.99 531,212 -0.99(-0.53%)
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.