Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.59 -0.06 (-0.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 190.61 192.81 189.46 189.92 704,942 -0.75(-0.39%)
Oct 28, 2022 188.19 190.99 186.74 190.67 500,526 +2.59(+1.38%)
Oct 27, 2022 184.39 189.84 183.94 188.08 1,141,459 +6.27(+3.45%)
Oct 26, 2022 182.28 183.90 179.54 181.81 573,156 +0.41(+0.23%)
Oct 25, 2022 177.05 181.85 175.14 181.40 709,547 +4.78(+2.71%)
Oct 24, 2022 173.50 176.67 173.05 176.62 799,931 +5.28(+3.08%)
Oct 21, 2022 170.59 172.78 169.50 171.34 826,303 +1.06(+0.62%)
Oct 20, 2022 172.39 173.86 169.40 170.28 551,742 -0.97(-0.57%)
Oct 19, 2022 171.81 174.18 170.18 171.25 908,684 -3.48(-1.99%)
Oct 18, 2022 173.23 175.56 172.40 174.73 691,142 +4.87(+2.87%)
Oct 17, 2022 170.70 172.15 169.11 169.86 979,994 +1.29(+0.77%)
Oct 14, 2022 172.48 173.32 168.20 168.57 552,243 -3.01(-1.75%)
Oct 13, 2022 166.84 173.22 165.98 171.58 681,983 +2.26(+1.33%)
Oct 12, 2022 169.28 170.78 167.52 169.32 662,924 +0.46(+0.27%)
Oct 11, 2022 166.41 171.43 165.99 168.86 966,206 +2.61(+1.57%)
Oct 10, 2022 162.02 166.86 160.84 166.25 719,832 +4.93(+3.06%)
Oct 07, 2022 163.97 164.03 160.10 161.32 582,784 -3.82(-2.31%)
Oct 06, 2022 167.80 168.61 164.77 165.14 671,076 -2.50(-1.49%)
Oct 05, 2022 166.27 169.60 164.96 167.64 690,283 -0.19(-0.11%)
Oct 04, 2022 165.55 168.13 165.32 167.83 721,547 +4.46(+2.73%)
Oct 03, 2022 157.25 163.98 157.22 163.37 862,427 +7.03(+4.50%)
Sep 30, 2022 159.00 159.20 154.46 156.34 574,624 -3.32(-2.08%)
Sep 29, 2022 160.86 161.54 158.73 159.66 404,526 -3.66(-2.24%)
Sep 28, 2022 161.08 164.44 159.49 163.32 673,328 +4.01(+2.52%)
Sep 27, 2022 159.19 162.17 157.83 159.31 750,593 +1.63(+1.03%)
Sep 26, 2022 160.89 161.80 157.16 157.68 899,163 -2.82(-1.76%)
Sep 23, 2022 162.45 163.49 157.79 160.50 1,002,305 -3.61(-2.20%)
Sep 22, 2022 164.78 165.17 162.92 164.11 865,023 -1.39(-0.84%)
Sep 21, 2022 167.78 169.43 165.44 165.50 606,108 -0.37(-0.22%)
Sep 20, 2022 166.24 167.10 164.24 165.87 708,503 -2.31(-1.37%)
Sep 19, 2022 167.44 169.68 165.01 168.18 992,730 +1.38(+0.83%)
Sep 16, 2022 166.80 169.56 165.78 166.80 1,566,534 -0.82(-0.49%)
Sep 15, 2022 169.30 170.58 166.62 167.62 1,053,447 -0.92(-0.55%)
Sep 14, 2022 171.98 172.51 166.60 168.54 997,351 -2.77(-1.61%)
Sep 13, 2022 176.02 177.61 171.10 171.31 1,014,685 -8.58(-4.77%)
Sep 12, 2022 180.40 182.01 178.95 179.89 668,587 +0.83(+0.47%)
Sep 09, 2022 178.71 180.35 178.26 179.06 525,509 +0.36(+0.20%)
Sep 08, 2022 176.10 179.00 175.44 178.70 703,573 +1.97(+1.12%)
Sep 07, 2022 172.38 177.15 172.08 176.73 628,431 +4.92(+2.86%)
Sep 06, 2022 170.77 173.24 169.18 171.81 874,149 +1.60(+0.94%)
Sep 02, 2022 172.50 173.54 169.22 170.22 584,348 -0.42(-0.24%)
Sep 01, 2022 166.52 171.02 166.09 170.63 927,766 +3.48(+2.08%)
Aug 31, 2022 168.73 170.22 166.77 167.15 921,802 -1.81(-1.07%)
Aug 30, 2022 169.49 169.94 166.56 168.97 900,792 -0.07(-0.04%)
Aug 29, 2022 170.18 171.57 167.75 169.04 1,015,333 -3.02(-1.76%)
Aug 26, 2022 179.67 179.82 172.04 172.06 874,945 -7.33(-4.09%)
Aug 25, 2022 178.26 179.74 176.02 179.39 1,016,021 +1.07(+0.60%)
Aug 24, 2022 181.18 183.37 175.19 178.32 3,655,796 -18.97(-9.62%)
Aug 23, 2022 197.77 198.72 196.01 197.29 1,019,860 +0.56(+0.29%)
Aug 22, 2022 203.18 203.18 196.47 196.73 798,749 -8.46(-4.13%)
Aug 19, 2022 204.24 205.35 203.33 205.19 590,556 -0.47(-0.23%)
Aug 18, 2022 207.93 208.38 203.96 205.66 532,695 -2.47(-1.19%)
Aug 17, 2022 206.11 209.99 204.84 208.13 511,068 +0.38(+0.18%)
Aug 16, 2022 203.78 210.38 203.78 207.75 780,932 +4.23(+2.08%)
Aug 15, 2022 200.15 203.61 199.26 203.52 536,722 +2.78(+1.38%)
Aug 12, 2022 195.80 200.79 195.44 200.74 535,078 +5.06(+2.59%)
Aug 11, 2022 195.05 196.22 194.33 195.68 378,084 +2.70(+1.40%)
Aug 10, 2022 194.52 194.67 191.69 192.97 560,028 +2.90(+1.52%)
Aug 09, 2022 192.60 193.00 190.00 190.08 403,579 -2.50(-1.30%)
Aug 08, 2022 192.92 195.26 192.17 192.58 496,966 +0.86(+0.45%)
Aug 05, 2022 188.32 191.83 188.15 191.71 370,955 +1.84(+0.97%)
Aug 04, 2022 193.08 194.17 189.82 189.87 536,128 -3.68(-1.90%)
Aug 03, 2022 194.63 195.52 191.12 193.55 502,701 +0.25(+0.13%)
Aug 02, 2022 194.00 194.52 191.85 193.30 470,371 -0.96(-0.49%)
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.