Skip to main content

Advance Auto Parts Inc (NY: AAP )

167.83 +4.46 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -2.42(-1.42%)
Sep 14, 2022 173.51 174.05 168.08 170.04 988,553 -2.79(-1.61%)
Sep 13, 2022 177.59 179.19 172.62 172.83 1,005,734 -8.66(-4.77%)
Sep 12, 2022 182.00 183.63 180.54 181.49 662,690 +0.84(+0.46%)
Sep 09, 2022 180.30 181.96 179.85 180.65 520,874 +0.36(+0.20%)
Sep 08, 2022 177.67 180.59 177.00 180.29 697,367 +1.99(+1.12%)
Sep 07, 2022 173.91 178.72 173.61 178.30 622,888 +4.96(+2.86%)
Sep 06, 2022 172.29 174.78 170.69 173.34 866,438 +1.61(+0.94%)
Sep 02, 2022 174.03 175.08 170.73 171.73 579,194 -0.42(-0.24%)
Sep 01, 2022 168.00 172.54 167.57 172.15 919,582 +3.51(+2.08%)
Aug 31, 2022 170.23 171.74 168.25 168.64 913,671 -1.83(-1.07%)
Aug 30, 2022 171.00 171.45 168.04 170.47 892,846 -0.07(-0.04%)
Aug 29, 2022 171.69 173.10 169.25 170.54 1,006,377 -3.05(-1.76%)
Aug 26, 2022 181.27 181.42 173.57 173.59 867,227 -7.40(-4.09%)
Aug 25, 2022 179.85 181.34 177.59 180.99 1,007,059 +1.08(+0.60%)
Aug 24, 2022 182.79 185.00 176.75 179.91 3,623,547 -19.14(-9.62%)
Aug 23, 2022 199.53 200.49 197.75 199.05 1,010,864 +0.57(+0.29%)
Aug 22, 2022 204.99 204.99 198.22 198.48 791,703 -8.54(-4.13%)
Aug 19, 2022 206.06 207.18 205.14 207.02 585,347 -0.47(-0.23%)
Aug 18, 2022 209.78 210.23 205.77 207.49 527,996 -2.49(-1.19%)
Aug 17, 2022 207.94 211.86 206.66 209.98 506,560 +0.38(+0.18%)
Aug 16, 2022 205.59 212.25 205.59 209.60 774,044 +4.27(+2.08%)
Aug 15, 2022 201.93 205.43 201.03 205.33 531,988 +2.80(+1.38%)
Aug 12, 2022 197.54 202.58 197.18 202.53 530,358 +5.11(+2.59%)
Aug 11, 2022 196.79 197.97 196.06 197.42 374,749 +2.73(+1.40%)
Aug 10, 2022 196.25 196.40 193.40 194.69 555,088 +2.92(+1.52%)
Aug 09, 2022 194.31 194.72 191.69 191.77 400,019 -2.52(-1.30%)
Aug 08, 2022 194.64 197.00 193.88 194.29 492,583 +0.87(+0.45%)
Aug 05, 2022 190.00 193.53 189.82 193.42 367,683 +1.86(+0.97%)
Aug 04, 2022 194.80 195.90 191.51 191.56 531,399 -3.71(-1.90%)
Aug 03, 2022 196.36 197.26 192.82 195.27 498,267 +0.25(+0.13%)
Aug 02, 2022 195.73 196.25 193.56 195.02 466,222 -0.97(-0.49%)
Aug 01, 2022 192.30 196.71 192.01 195.99 545,106 +2.37(+1.22%)
Jul 29, 2022 191.27 194.19 189.28 193.62 519,486 +2.59(+1.36%)
Jul 28, 2022 185.33 191.44 182.57 191.03 774,939 +5.12(+2.75%)
Jul 27, 2022 183.41 186.02 179.15 185.91 877,266 +3.04(+1.66%)
Jul 26, 2022 186.00 186.39 182.50 182.87 727,573 -6.76(-3.56%)
Jul 25, 2022 191.85 192.06 188.79 189.63 408,508 -1.60(-0.84%)
Jul 22, 2022 191.83 193.03 190.60 191.23 543,465 +1.40(+0.74%)
Jul 21, 2022 191.58 192.00 187.24 189.83 791,455 -2.83(-1.47%)
Jul 20, 2022 191.57 192.83 188.29 192.66 520,178 +2.01(+1.05%)
Jul 19, 2022 188.30 190.92 186.38 190.65 646,054 +5.38(+2.90%)
Jul 18, 2022 190.00 191.01 184.89 185.27 904,612 -3.44(-1.82%)
Jul 15, 2022 188.19 190.00 186.27 188.71 668,524 +2.70(+1.45%)
Jul 14, 2022 182.41 186.37 182.00 186.01 657,316 +0.67(+0.36%)
Jul 13, 2022 181.99 186.45 180.90 185.34 665,294 +1.50(+0.82%)
Jul 12, 2022 181.76 186.40 181.76 183.84 790,396 +2.09(+1.15%)
Jul 11, 2022 182.90 183.62 180.62 181.75 605,585 -1.15(-0.63%)
Jul 08, 2022 184.24 185.59 182.31 182.90 395,161 -1.09(-0.59%)
Jul 07, 2022 182.54 184.69 180.85 183.99 543,907 +2.22(+1.22%)
Jul 06, 2022 182.45 183.75 179.02 181.77 735,996 -0.54(-0.30%)
Jul 05, 2022 172.35 182.43 172.09 182.31 1,107,195 +8.67(+4.99%)
Jul 01, 2022 173.40 177.66 172.13 173.64 784,923 +0.55(+0.32%)
Jun 30, 2022 175.00 175.77 171.91 173.09 999,914 -3.63(-2.05%)
Jun 29, 2022 179.70 180.10 175.67 176.72 992,626 -2.03(-1.14%)
Jun 28, 2022 184.72 186.22 177.93 178.75 672,963 -4.88(-2.66%)
Jun 27, 2022 184.18 186.00 182.12 183.63 529,019 +0.53(+0.29%)
Jun 24, 2022 179.19 183.78 178.65 183.10 1,014,870 +4.47(+2.50%)
Jun 23, 2022 176.34 179.04 175.13 178.63 644,060 +3.97(+2.27%)
Jun 22, 2022 170.75 175.61 170.12 174.66 887,695 +2.93(+1.71%)
Jun 21, 2022 169.75 173.02 167.94 171.73 754,482 +3.92(+2.34%)
Jun 17, 2022 165.21 169.58 164.00 167.81 1,218,236 +2.36(+1.43%)
Jun 16, 2022 167.92 168.41 164.24 165.45 774,199 -6.84(-3.97%)
Jun 15, 2022 172.12 173.63 169.00 172.29 859,121 +0.81(+0.47%)
Jun 14, 2022 172.13 173.72 169.59 171.48 908,287 -0.71(-0.41%)
Jun 13, 2022 174.00 175.83 171.33 172.19 1,247,536 -7.24(-4.03%)
Jun 10, 2022 181.57 183.31 178.81 179.43 632,240 -5.23(-2.83%)
Jun 09, 2022 184.86 187.94 184.17 184.66 632,692 -0.46(-0.25%)
Jun 08, 2022 185.25 188.93 184.19 185.12 565,041 -1.72(-0.92%)
Jun 07, 2022 187.96 189.38 185.46 186.84 1,070,435 -3.90(-2.04%)
Jun 06, 2022 191.71 191.88 188.79 190.74 433,176 +0.01(+0.01%)
Jun 03, 2022 189.77 191.33 188.97 190.73 462,858 -0.36(-0.19%)
Jun 02, 2022 188.45 191.25 185.90 191.09 729,345 +3.43(+1.83%)
Jun 01, 2022 191.62 192.04 187.29 187.66 728,568 -2.20(-1.16%)
May 31, 2022 191.23 191.80 188.25 189.86 987,482 -3.19(-1.65%)
May 27, 2022 190.74 194.82 190.66 193.05 685,662 +2.15(+1.13%)
May 26, 2022 186.45 191.55 184.98 190.90 1,285,291 +5.59(+3.02%)
May 25, 2022 177.61 187.26 177.23 185.31 1,493,124 +5.08(+2.82%)
May 24, 2022 175.31 182.73 172.86 180.23 2,128,625 -3.01(-1.64%)
May 23, 2022 182.07 184.71 176.78 183.24 1,592,313 +1.35(+0.74%)
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%)
Mar 01, 2022 204.23 209.65 198.45 201.17 1,051,125 -3.31(-1.62%)
Feb 28, 2022 202.00 204.82 200.03 204.48 1,040,444 -1.09(-0.53%)
Feb 25, 2022 201.90 206.17 202.35 205.57 693,472 +4.76(+2.37%)
Feb 24, 2022 192.13 202.04 191.12 200.81 1,265,805 +4.01(+2.04%)
Feb 23, 2022 207.80 208.10 195.75 196.80 1,486,975 -9.96(-4.82%)
Feb 22, 2022 217.90 217.95 204.97 206.76 1,313,312 -12.04(-5.50%)
Feb 18, 2022 218.80 0 -1.61(-0.73%)
Feb 17, 2022 222.37 223.00 219.69 220.41 983,931 -1.98(-0.89%)
Feb 16, 2022 221.27 225.78 218.88 222.39 1,182,696 -0.21(-0.09%)
Feb 15, 2022 216.38 225.25 214.40 222.60 2,268,036 -1.68(-0.75%)
Feb 14, 2022 222.99 225.84 220.08 224.28 1,494,027 +1.34(+0.60%)
Feb 11, 2022 224.58 226.88 221.09 222.94 1,001,497 +0.21(+0.09%)
Feb 10, 2022 223.12 229.32 221.36 222.73 1,905,111 -9.45(-4.07%)
Feb 09, 2022 231.92 234.23 230.42 232.18 522,997 +1.98(+0.86%)
Feb 08, 2022 226.70 231.57 226.06 230.20 564,117 +4.26(+1.89%)
Feb 07, 2022 228.44 228.97 223.93 225.94 709,934 -1.05(-0.46%)
Feb 04, 2022 231.53 231.63 223.34 226.99 689,101 -5.50(-2.37%)
Feb 03, 2022 235.99 232.17 232.49 521,542 -4.19(-1.77%)
Feb 02, 2022 235.45 237.39 232.41 236.68 647,258 +1.88(+0.80%)
Feb 01, 2022 231.11 235.35 229.21 234.80 487,504 +3.29(+1.42%)
Jan 31, 2022 226.73 231.91 231.51 795,967 +3.29(+1.44%)
Jan 28, 2022 223.77 228.31 222.31 228.22 533,733 +3.11(+1.38%)
Jan 27, 2022 227.66 229.68 224.94 225.11 558,509 -0.01(-0.00%)
Jan 26, 2022 232.19 232.29 224.51 225.12 645,287 -5.06(-2.20%)
Jan 25, 2022 229.68 231.93 226.24 230.18 520,379 -2.63(-1.13%)
Jan 24, 2022 221.48 233.24 221.48 232.81 767,169 +6.66(+2.94%)
Jan 21, 2022 229.30 230.55 224.94 226.15 660,528 -3.18(-1.39%)
Jan 20, 2022 236.27 237.53 228.57 229.33 525,001 -5.01(-2.14%)
Jan 19, 2022 239.78 242.96 234.10 234.34 607,336 -3.57(-1.50%)
Jan 18, 2022 238.17 239.42 234.37 237.91 1,077,272 -1.69(-0.71%)
Jan 14, 2022 239.60 0 -1.72(-0.71%)
Jan 13, 2022 241.16 244.20 240.32 241.32 642,672 +3.79(+1.60%)
Jan 12, 2022 233.56 238.03 233.26 237.53 517,338 +5.52(+2.38%)
Jan 11, 2022 234.64 234.81 230.57 232.01 638,808 -2.12(-0.91%)
Jan 10, 2022 237.00 237.00 231.26 234.13 591,139 -3.96(-1.66%)
Jan 07, 2022 239.96 242.15 237.32 238.09 553,611 -3.56(-1.47%)
Jan 06, 2022 237.85 242.25 236.56 241.65 602,526 +5.20(+2.20%)
Jan 05, 2022 237.45 244.55 236.35 236.45 711,870 -0.60(-0.25%)
Jan 04, 2022 236.79 240.02 236.51 237.05 736,902 +0.27(+0.11%)
Jan 03, 2022 240.64 242.15 234.87 236.78 899,833 -3.10(-1.29%)
Dec 31, 2021 237.00 240.97 235.22 239.88 676,062 +2.36(+0.99%)
Dec 30, 2021 241.14 241.99 237.47 237.52 569,405 -3.51(-1.46%)
Dec 29, 2021 238.94 242.20 238.37 241.03 560,077 +2.90(+1.22%)
Dec 28, 2021 236.03 238.99 234.90 238.13 601,197 +1.63(+0.69%)
Dec 27, 2021 233.37 236.74 232.21 236.50 347,578 +4.37(+1.88%)
Dec 23, 2021 234.00 234.41 232.00 232.13 492,798 -0.66(-0.28%)
Dec 22, 2021 229.90 233.10 228.95 232.79 270,094 +3.22(+1.40%)
Dec 21, 2021 229.89 231.20 227.78 229.57 498,324 +1.18(+0.52%)
Dec 20, 2021 230.28 230.28 224.22 228.39 643,028 -4.43(-1.90%)
Dec 17, 2021 237.92 237.92 231.75 232.82 1,546,590 -6.34(-2.65%)
Dec 16, 2021 239.73 242.29 236.64 239.16 820,593 +0.02(+0.01%)
Dec 15, 2021 235.39 239.65 234.56 239.14 535,734 +3.75(+1.59%)
Dec 14, 2021 234.17 236.31 233.15 235.39 791,634 +1.27(+0.54%)
Dec 13, 2021 239.75 240.00 232.98 234.12 913,457 -5.92(-2.47%)
Dec 10, 2021 235.42 240.24 234.84 240.04 716,959 +5.42(+2.31%)
Dec 09, 2021 234.43 236.49 232.75 234.62 550,986 +0.59(+0.25%)
Dec 08, 2021 234.68 235.59 229.99 234.03 665,561 -0.92(-0.39%)
Dec 07, 2021 231.88 236.75 231.19 234.95 762,142 +4.93(+2.14%)
Dec 06, 2021 229.99 233.34 229.00 230.02 657,934 +3.16(+1.39%)
Dec 03, 2021 229.16 231.69 225.32 226.86 543,858 -1.90(-0.83%)
Dec 02, 2021 220.27 230.00 219.12 228.76 838,334 +10.53(+4.83%)
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.