Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 206.35 208.72 204.84 204.99 449,602 -1.29(-0.62%)
Jul 29, 2021 206.10 206.53 204.25 206.28 468,330 +1.10(+0.54%)
Jul 28, 2021 208.50 209.33 205.00 205.17 513,526 -3.02(-1.45%)
Jul 27, 2021 210.43 210.43 205.33 208.19 727,373 +1.24(+0.60%)
Jul 26, 2021 207.72 208.53 205.85 206.95 433,895 -0.83(-0.40%)
Jul 23, 2021 203.56 207.92 203.56 207.78 372,747 +4.50(+2.22%)
Jul 22, 2021 202.86 203.59 200.75 203.28 465,946 +0.86(+0.42%)
Jul 21, 2021 204.02 205.13 202.11 202.42 641,773 -0.80(-0.39%)
Jul 20, 2021 199.81 204.50 199.22 203.22 493,837 +4.41(+2.22%)
Jul 19, 2021 196.28 199.50 195.88 198.81 623,202 -0.17(-0.09%)
Jul 16, 2021 203.12 203.49 198.79 198.99 483,922 -3.29(-1.63%)
Jul 15, 2021 201.45 203.51 200.65 202.27 566,065 -0.88(-0.43%)
Jul 14, 2021 203.05 203.80 201.54 203.15 640,854 +1.15(+0.57%)
Jul 13, 2021 204.00 205.06 201.86 202.00 712,824 -2.86(-1.40%)
Jul 12, 2021 205.36 206.81 204.12 204.86 392,878 -1.49(-0.72%)
Jul 09, 2021 205.95 206.56 203.00 206.35 676,485 +5.76(+2.87%)
Jul 08, 2021 199.97 202.71 198.61 200.59 683,890 -1.87(-0.92%)
Jul 07, 2021 200.51 202.77 199.71 202.46 713,431 +0.72(+0.35%)
Jul 06, 2021 203.38 203.53 199.59 201.74 559,287 -2.27(-1.11%)
Jul 02, 2021 201.96 204.12 201.28 204.01 540,279 +2.04(+1.01%)
Jul 01, 2021 198.95 202.21 198.00 201.97 632,413 +3.67(+1.85%)
Jun 30, 2021 199.34 200.68 197.34 198.30 589,231 -0.16(-0.08%)
Jun 29, 2021 198.16 200.25 197.48 198.46 594,373 +0.76(+0.39%)
Jun 28, 2021 197.27 197.77 195.51 197.69 566,948 +0.08(+0.04%)
Jun 25, 2021 195.43 198.61 195.26 197.61 698,322 +3.36(+1.73%)
Jun 24, 2021 194.02 195.10 192.81 194.26 545,489 +0.24(+0.12%)
Jun 23, 2021 193.33 195.00 193.04 194.02 723,569 +0.65(+0.34%)
Jun 22, 2021 192.42 194.34 190.84 193.37 463,833 +1.52(+0.79%)
Jun 21, 2021 188.98 192.60 188.27 191.85 612,204 +4.97(+2.66%)
Jun 18, 2021 185.33 187.78 185.02 186.88 1,041,047 -1.03(-0.55%)
Jun 17, 2021 190.77 190.98 186.79 187.91 1,262,760 -1.48(-0.78%)
Jun 16, 2021 192.63 193.08 189.21 189.39 856,584 -3.60(-1.86%)
Jun 15, 2021 191.62 193.01 190.49 192.98 1,181,495 +1.99(+1.04%)
Jun 14, 2021 191.45 193.25 190.35 190.99 825,484 -0.82(-0.43%)
Jun 11, 2021 188.84 192.88 188.65 191.81 845,201 +3.45(+1.83%)
Jun 10, 2021 189.82 190.40 186.68 188.36 962,699 -1.13(-0.60%)
Jun 09, 2021 189.96 191.25 188.19 189.49 905,924 -0.81(-0.42%)
Jun 08, 2021 185.97 191.14 185.97 190.30 1,357,686 +4.67(+2.52%)
Jun 07, 2021 186.35 187.81 184.00 185.63 1,156,014 +0.24(+0.13%)
Jun 04, 2021 184.23 185.68 181.57 185.39 708,965 +1.56(+0.85%)
Jun 03, 2021 183.49 185.43 181.73 183.83 954,821 -0.18(-0.10%)
Jun 02, 2021 188.28 190.43 183.73 184.01 1,669,215 -3.19(-1.71%)
Jun 01, 2021 184.18 187.88 182.82 187.20 1,958,986 +4.73(+2.59%)
May 28, 2021 182.31 184.13 181.42 182.47 730,483 +1.05(+0.58%)
May 27, 2021 182.59 183.00 180.33 181.42 1,051,860 -0.36(-0.20%)
May 26, 2021 181.33 182.27 180.25 181.78 744,570 +0.97(+0.54%)
May 25, 2021 184.15 184.60 180.00 180.81 1,192,020 -2.55(-1.39%)
May 24, 2021 187.46 187.47 183.22 183.36 1,128,692 -4.13(-2.20%)
May 21, 2021 189.97 190.91 186.76 187.48 735,363 -1.93(-1.02%)
May 20, 2021 187.25 190.41 185.72 189.42 1,019,534 +2.28(+1.22%)
May 19, 2021 191.42 192.02 184.34 187.14 2,051,654 -5.25(-2.73%)
May 18, 2021 196.79 196.99 192.34 192.39 832,702 -4.37(-2.22%)
May 17, 2021 196.11 196.93 194.28 196.75 858,119 +1.70(+0.87%)
May 14, 2021 197.89 198.56 193.45 195.05 626,708 -1.63(-0.83%)
May 13, 2021 193.57 197.17 191.99 196.68 498,371 +2.61(+1.34%)
May 12, 2021 196.92 198.03 193.57 194.07 764,750 -2.33(-1.19%)
May 11, 2021 199.98 199.99 194.11 196.40 770,674 -4.21(-2.10%)
May 10, 2021 196.98 202.14 196.98 200.61 1,039,406 +3.96(+2.01%)
May 07, 2021 195.14 197.14 195.12 196.65 408,162 +0.30(+0.15%)
May 06, 2021 196.38 197.04 194.34 196.35 534,085 +1.30(+0.67%)
May 05, 2021 196.30 196.99 192.97 195.05 865,460 -1.29(-0.66%)
May 04, 2021 197.17 197.35 194.24 196.34 742,920 +2.20(+1.13%)
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.