Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 218.48 221.80 217.35 219.06 603,993 +0.50(+0.23%)
Oct 28, 2021 223.69 225.18 214.60 218.56 1,124,697 -5.20(-2.32%)
Oct 27, 2021 225.97 227.11 223.75 223.75 500,129 -2.15(-0.95%)
Oct 26, 2021 224.54 226.84 225.90 409,027 +2.36(+1.06%)
Oct 25, 2021 225.66 226.68 222.08 223.54 606,791 -1.79(-0.79%)
Oct 22, 2021 227.15 228.58 224.24 225.33 822,429 -1.69(-0.74%)
Oct 21, 2021 220.62 227.02 220.62 227.02 667,388 +6.85(+3.11%)
Oct 20, 2021 217.87 222.67 217.87 220.17 455,199 +2.45(+1.12%)
Oct 19, 2021 217.62 219.13 215.88 217.72 742,310 +1.57(+0.73%)
Oct 18, 2021 210.11 217.12 210.11 216.15 801,725 +6.89(+3.29%)
Oct 15, 2021 210.47 212.56 209.25 209.26 367,722 +0.55(+0.27%)
Oct 14, 2021 205.15 209.99 204.86 208.71 396,708 +4.41(+2.16%)
Oct 13, 2021 206.18 207.13 199.62 204.30 947,871 -1.64(-0.80%)
Oct 12, 2021 206.97 207.48 204.58 205.94 536,833 -0.11(-0.05%)
Oct 11, 2021 207.87 209.50 205.89 206.05 430,853 -1.97(-0.95%)
Oct 08, 2021 207.64 209.14 206.98 208.02 361,849 -0.34(-0.16%)
Oct 07, 2021 206.26 208.78 206.26 208.36 330,833 +3.11(+1.51%)
Oct 06, 2021 201.69 205.76 200.42 205.25 527,689 +2.22(+1.09%)
Oct 05, 2021 202.35 205.19 200.58 203.03 474,259 +1.80(+0.89%)
Oct 04, 2021 201.33 203.38 199.91 201.24 585,533 -0.81(-0.40%)
Oct 01, 2021 203.53 203.87 199.38 202.04 661,314 -0.86(-0.43%)
Sep 30, 2021 209.84 210.56 202.80 202.91 889,705 -7.65(-3.64%)
Sep 29, 2021 209.94 211.80 208.44 210.56 762,056 +1.93(+0.93%)
Sep 28, 2021 212.00 213.15 208.13 208.63 707,091 -3.58(-1.68%)
Sep 27, 2021 210.64 213.82 210.58 212.21 588,480 +2.72(+1.30%)
Sep 24, 2021 207.76 209.72 207.64 209.49 478,049 +1.53(+0.73%)
Sep 23, 2021 205.80 209.52 205.80 207.96 511,037 +2.80(+1.36%)
Sep 22, 2021 200.41 206.35 200.32 205.16 907,359 +5.39(+2.70%)
Sep 21, 2021 200.60 200.89 198.27 199.77 602,445 +1.89(+0.96%)
Sep 20, 2021 197.20 198.32 195.03 197.88 457,227 -2.03(-1.02%)
Sep 17, 2021 201.28 202.38 199.20 199.91 687,337 -1.84(-0.91%)
Sep 16, 2021 200.18 202.80 199.42 201.74 534,148 +2.41(+1.21%)
Sep 15, 2021 194.63 199.76 193.65 199.33 546,764 +4.87(+2.51%)
Sep 14, 2021 193.36 194.53 191.29 194.46 487,775 +1.85(+0.96%)
Sep 13, 2021 194.69 195.21 190.91 192.62 561,086 -0.74(-0.38%)
Sep 10, 2021 195.45 195.93 193.24 193.36 372,609 -1.15(-0.59%)
Sep 09, 2021 194.02 195.98 193.24 194.51 652,988 +1.01(+0.52%)
Sep 08, 2021 193.57 193.82 191.54 193.50 592,840 +0.36(+0.18%)
Sep 07, 2021 191.98 194.66 191.26 193.15 594,700 +0.36(+0.19%)
Sep 03, 2021 193.02 194.64 191.11 192.79 723,552 -1.32(-0.68%)
Sep 02, 2021 195.77 195.77 193.38 194.11 508,977 -1.03(-0.53%)
Sep 01, 2021 197.00 197.77 193.32 195.15 636,837 -0.94(-0.48%)
Aug 31, 2021 194.54 197.00 193.61 196.09 683,202 +1.65(+0.85%)
Aug 30, 2021 197.20 197.53 194.35 194.43 567,460 -2.59(-1.32%)
Aug 27, 2021 197.00 199.73 196.24 197.02 698,460 -4.83(-2.39%)
Aug 26, 2021 204.58 204.93 201.06 201.86 702,369 -3.31(-1.61%)
Aug 25, 2021 202.49 205.51 201.00 205.16 1,067,708 +4.31(+2.15%)
Aug 24, 2021 199.71 207.51 198.19 200.85 1,523,551 +0.01(+0.00%)
Aug 23, 2021 203.43 204.16 200.72 200.84 1,159,691 -1.85(-0.91%)
Aug 20, 2021 201.57 202.95 199.90 202.69 529,191 +1.27(+0.63%)
Aug 19, 2021 199.00 202.73 198.68 201.42 393,848 +0.72(+0.36%)
Aug 18, 2021 200.75 202.97 200.18 200.70 423,439 -0.15(-0.07%)
Aug 17, 2021 203.32 203.46 199.21 200.84 531,431 -4.34(-2.12%)
Aug 16, 2021 198.65 205.24 197.80 205.18 611,675 +5.64(+2.82%)
Aug 13, 2021 202.66 202.79 199.48 199.55 471,163 -2.77(-1.37%)
Aug 12, 2021 204.94 205.24 201.28 202.32 403,847 -1.85(-0.90%)
Aug 11, 2021 202.23 204.91 201.42 204.17 453,385 +2.39(+1.18%)
Aug 10, 2021 197.40 202.41 197.40 201.78 422,233 +4.08(+2.06%)
Aug 09, 2021 198.24 198.79 197.38 197.70 530,365 -1.16(-0.58%)
Aug 06, 2021 200.49 201.01 198.16 198.86 539,958 -0.60(-0.30%)
Aug 05, 2021 203.66 204.87 198.29 199.46 854,468 -3.22(-1.59%)
Aug 04, 2021 206.99 207.97 202.47 202.68 512,308 -5.54(-2.66%)
Aug 03, 2021 206.00 210.40 204.75 208.22 456,919 +2.60(+1.26%)
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.