Skip to main content

Advance Auto Parts Inc (NY: AAP )

155.24 -1.60 (-1.02%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 154.31 155.21 152.09 152.39 1,001,173 -0.30(-0.20%)
Feb 25, 2021 158.27 158.41 152.11 152.70 917,718 -5.21(-3.30%)
Feb 24, 2021 158.66 158.81 155.35 157.91 998,331 -0.04(-0.02%)
Feb 23, 2021 161.00 161.00 155.72 157.94 953,479 -1.44(-0.90%)
Feb 22, 2021 156.94 160.91 156.34 159.38 1,007,925 +1.63(+1.04%)
Feb 19, 2021 159.24 159.35 155.91 157.75 966,239 -1.49(-0.94%)
Feb 18, 2021 152.08 159.36 151.79 159.24 1,667,169 +5.45(+3.54%)
Feb 17, 2021 147.14 154.85 146.77 153.79 1,673,592 +6.00(+4.06%)
Feb 16, 2021 143.52 150.15 143.52 147.79 2,033,765 +2.57(+1.77%)
Feb 12, 2021 147.26 147.95 145.09 145.23 891,322 -1.57(-1.07%)
Feb 11, 2021 153.01 153.75 146.43 146.80 1,618,669 -7.03(-4.57%)
Feb 10, 2021 153.74 155.39 150.54 153.83 1,025,075 +1.13(+0.74%)
Feb 09, 2021 150.16 154.09 149.59 152.70 746,526 +2.12(+1.41%)
Feb 08, 2021 150.52 152.08 149.74 150.58 1,007,839 +1.10(+0.74%)
Feb 05, 2021 152.04 152.30 148.74 149.48 923,625 -1.14(-0.76%)
Feb 04, 2021 148.76 151.62 147.79 150.62 897,223 +3.04(+2.06%)
Feb 03, 2021 147.41 148.57 144.59 147.58 1,290,963 +1.14(+0.78%)
Feb 02, 2021 144.34 148.81 143.58 146.44 1,651,086 +2.96(+2.06%)
Feb 01, 2021 143.63 147.78 142.59 143.48 1,758,952 +1.74(+1.23%)
Jan 29, 2021 145.41 146.88 140.92 141.74 1,360,290 -3.99(-2.74%)
Jan 28, 2021 142.20 147.00 141.13 145.73 1,719,862 +5.14(+3.66%)
Jan 27, 2021 145.08 146.79 136.05 140.59 3,544,175 -9.22(-6.15%)
Jan 26, 2021 152.07 152.17 148.79 149.81 862,490 -1.93(-1.27%)
Jan 25, 2021 155.56 156.50 148.62 151.74 1,942,868 -3.90(-2.50%)
Jan 22, 2021 157.37 158.19 155.06 155.63 694,560 -2.78(-1.75%)
Jan 21, 2021 156.83 159.46 156.83 158.41 496,703 +1.42(+0.91%)
Jan 20, 2021 157.80 158.22 156.06 156.99 523,270 -0.71(-0.45%)
Jan 19, 2021 156.92 158.83 155.09 157.70 1,000,964 +0.65(+0.41%)
Jan 15, 2021 159.09 159.66 156.76 157.05 954,350 -3.40(-2.12%)
Jan 14, 2021 164.33 164.33 159.43 160.45 925,776 -2.78(-1.71%)
Jan 13, 2021 167.29 167.37 162.75 163.24 926,772 -4.67(-2.78%)
Jan 12, 2021 162.36 169.09 162.23 167.91 1,158,519 +5.37(+3.30%)
Jan 11, 2021 159.62 165.22 159.05 162.53 1,248,193 +0.91(+0.56%)
Jan 08, 2021 159.96 162.58 159.75 161.62 909,526 +2.27(+1.43%)
Jan 07, 2021 157.73 160.43 156.43 159.35 1,045,029 +1.35(+0.85%)
Jan 06, 2021 149.41 158.51 149.41 158.00 1,666,688 +8.63(+5.78%)
Jan 05, 2021 148.48 150.29 147.63 149.37 651,856 -0.16(-0.11%)
Jan 04, 2021 150.07 151.65 148.22 149.53 893,430 -0.16(-0.11%)
Dec 31, 2020 149.69 149.69 149.69 630,947 -0.14(-0.10%)
Dec 30, 2020 148.87 151.78 148.87 149.84 630,947 +0.92(+0.62%)
Dec 29, 2020 151.24 151.51 148.44 148.92 741,044 -2.00(-1.33%)
Dec 28, 2020 153.31 154.57 150.42 150.92 908,372 -1.79(-1.17%)
Dec 24, 2020 151.93 152.99 151.04 152.71 324,079 +1.32(+0.87%)
Dec 23, 2020 150.81 152.50 150.55 151.39 638,112 -0.10(-0.07%)
Dec 22, 2020 152.46 153.18 150.81 151.49 821,160 -1.04(-0.68%)
Dec 21, 2020 150.58 152.61 148.92 152.53 1,131,308 +0.47(+0.31%)
Dec 18, 2020 152.03 153.06 150.88 152.05 1,555,369 -0.33(-0.22%)
Dec 17, 2020 154.01 155.58 152.06 152.38 1,418,186 -0.69(-0.45%)
Dec 16, 2020 151.78 153.66 150.22 153.08 1,309,516 +1.41(+0.93%)
Dec 15, 2020 149.83 151.77 148.13 151.67 1,106,978 +2.16(+1.45%)
Dec 14, 2020 150.51 153.09 149.26 149.51 1,013,556 -0.09(-0.06%)
Dec 11, 2020 149.95 152.68 148.44 149.60 955,725 -0.53(-0.35%)
Dec 10, 2020 148.27 150.52 146.66 150.14 885,784 +0.26(+0.17%)
Dec 09, 2020 145.17 150.33 144.72 149.88 1,344,000 +4.91(+3.38%)
Dec 08, 2020 144.89 145.24 141.35 144.97 1,195,844 -0.85(-0.59%)
Dec 07, 2020 143.87 145.87 143.29 145.83 1,038,958 +1.15(+0.79%)
Dec 04, 2020 142.30 145.01 142.30 144.68 640,312 +2.21(+1.55%)
Dec 03, 2020 141.05 143.34 140.72 142.47 680,943 +1.60(+1.14%)
Dec 02, 2020 143.46 143.71 139.97 140.87 1,348,764 -3.95(-2.73%)
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.