Skip to main content

Advance Auto Parts Inc (NY: AAP )

181.89 -14.18 (-7.23%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 197.55 197.55 176.72 181.89 1,918,625 -14.18(-7.23%)
May 19, 2022 194.60 199.89 191.66 196.07 683,678 +0.57(+0.29%)
May 18, 2022 212.86 212.86 192.42 195.50 1,397,987 -20.76(-9.60%)
May 17, 2022 215.46 217.35 211.81 216.26 705,435 +2.57(+1.20%)
May 16, 2022 210.57 215.75 208.59 213.69 541,151 +2.48(+1.17%)
May 13, 2022 208.89 215.73 208.80 211.21 593,137 +2.31(+1.11%)
May 12, 2022 201.07 209.55 200.53 208.90 1,051,754 +7.83(+3.89%)
May 11, 2022 202.45 205.30 199.69 201.07 518,672 -1.83(-0.90%)
May 10, 2022 204.79 205.27 199.40 202.90 741,740 +0.26(+0.13%)
May 09, 2022 200.63 205.43 198.19 202.64 493,533 -0.22(-0.11%)
May 06, 2022 200.25 203.86 196.68 202.86 794,664 +1.53(+0.76%)
May 05, 2022 206.84 207.49 198.62 201.33 754,947 -6.30(-3.03%)
May 04, 2022 200.95 207.96 198.00 207.63 912,574 +7.71(+3.86%)
May 03, 2022 200.68 201.83 196.36 199.92 853,995 -0.57(-0.28%)
May 02, 2022 200.49 202.86 197.10 200.49 733,566 +0.86(+0.43%)
Apr 29, 2022 208.57 209.80 198.81 199.63 896,101 -9.76(-4.66%)
Apr 28, 2022 218.49 218.49 204.08 209.39 2,010,989 -15.49(-6.89%)
Apr 27, 2022 224.46 227.74 223.28 224.88 1,127,261 +1.44(+0.64%)
Apr 26, 2022 222.37 226.43 221.19 223.44 840,629 -0.43(-0.19%)
Apr 25, 2022 217.73 224.31 216.63 223.87 803,196 +5.48(+2.51%)
Apr 22, 2022 224.47 224.47 218.15 218.39 498,254 -7.17(-3.18%)
Apr 21, 2022 230.55 231.43 225.25 225.56 412,228 -2.46(-1.08%)
Apr 20, 2022 224.96 229.72 224.40 228.02 586,622 +5.12(+2.30%)
Apr 19, 2022 218.84 223.60 218.84 222.90 561,902 +4.65(+2.13%)
Apr 18, 2022 217.38 221.44 217.38 218.25 603,928 -0.43(-0.20%)
Apr 14, 2022 221.00 222.96 218.38 218.68 513,024 -1.90(-0.86%)
Apr 13, 2022 221.72 223.07 219.48 220.58 758,054 -1.30(-0.59%)
Apr 12, 2022 222.16 224.86 220.19 221.88 769,799 +0.91(+0.41%)
Apr 11, 2022 225.74 228.34 220.48 220.97 633,620 -4.77(-2.11%)
Apr 08, 2022 217.53 227.53 216.21 225.74 1,088,580 +8.16(+3.75%)
Apr 07, 2022 211.61 218.78 210.88 217.58 729,538 +4.75(+2.23%)
Apr 06, 2022 210.01 213.58 209.01 212.83 626,517 +1.10(+0.52%)
Apr 05, 2022 210.92 212.83 208.74 211.73 570,158 -0.19(-0.09%)
Apr 04, 2022 207.53 212.30 205.94 211.92 689,054 +4.44(+2.14%)
Apr 01, 2022 207.76 209.28 206.24 207.48 693,448 +0.52(+0.25%)
Mar 31, 2022 211.22 211.22 206.91 206.96 727,798 -4.86(-2.29%)
Mar 30, 2022 214.17 214.17 211.66 211.82 716,778 -3.63(-1.68%)
Mar 29, 2022 212.58 216.39 212.12 215.45 587,321 +4.96(+2.36%)
Mar 28, 2022 215.92 215.92 210.07 210.49 706,110 -5.09(-2.36%)
Mar 25, 2022 216.13 216.27 211.72 215.58 802,930 +0.91(+0.42%)
Mar 24, 2022 213.72 215.68 212.32 214.67 816,960 +1.33(+0.62%)
Mar 23, 2022 208.85 214.29 207.17 213.34 962,120 +3.94(+1.88%)
Mar 22, 2022 207.79 211.58 204.92 209.40 1,204,771 +3.65(+1.77%)
Mar 21, 2022 206.40 207.26 203.27 205.75 888,457 -0.59(-0.29%)
Mar 18, 2022 206.04 207.69 200.72 206.34 1,746,311 -1.84(-0.88%)
Mar 17, 2022 204.58 208.31 203.02 208.18 765,154 +0.66(+0.32%)
Mar 16, 2022 205.37 208.90 203.06 207.52 1,235,792 +3.25(+1.59%)
Mar 15, 2022 201.24 204.95 199.51 204.27 814,795 +5.10(+2.56%)
Mar 14, 2022 202.71 204.00 197.28 199.17 1,229,028 -4.91(-2.41%)
Mar 11, 2022 205.58 207.50 203.85 204.08 527,518 -0.84(-0.41%)
Mar 10, 2022 202.02 205.39 201.00 204.92 613,412 +0.04(+0.02%)
Mar 09, 2022 205.49 207.11 202.43 204.88 776,772 +4.30(+2.14%)
Mar 08, 2022 202.98 205.20 198.26 200.58 963,175 -0.73(-0.36%)
Mar 07, 2022 206.38 207.06 200.49 201.31 1,289,382 -5.31(-2.57%)
Mar 04, 2022 205.67 208.10 202.48 206.62 759,952 -1.65(-0.79%)
Mar 03, 2022 209.75 210.57 205.66 208.27 1,063,606 -0.80(-0.38%)
Mar 02, 2022 203.35 210.75 201.35 209.07 1,090,939 +7.90(+3.93%)
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.