Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.28 +2.40 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 194.98 197.70 193.08 197.37 1,077,903 -1.05(-0.53%)
Feb 25, 2022 194.88 199.00 195.32 198.43 718,439 +4.59(+2.37%)
Feb 24, 2022 185.45 195.02 184.16 193.83 1,311,378 +3.87(+2.04%)
Feb 23, 2022 200.58 200.87 188.95 189.96 1,540,511 -9.61(-4.82%)
Feb 22, 2022 210.33 210.38 197.85 199.57 1,360,595 -11.62(-5.50%)
Feb 18, 2022 211.20 0 -1.55(-0.73%)
Feb 17, 2022 214.64 215.25 212.06 212.75 1,019,355 -1.91(-0.89%)
Feb 16, 2022 213.58 217.93 211.27 214.66 1,225,276 -0.20(-0.09%)
Feb 15, 2022 208.86 217.42 206.95 214.86 2,349,692 -1.62(-0.75%)
Feb 14, 2022 215.24 217.99 212.43 216.49 1,547,816 +1.29(+0.60%)
Feb 11, 2022 216.78 219.00 213.41 215.19 1,037,554 +0.20(+0.09%)
Feb 10, 2022 215.37 221.35 213.67 214.99 1,973,701 -9.12(-4.07%)
Feb 09, 2022 223.86 226.09 222.41 224.11 541,826 +1.91(+0.86%)
Feb 08, 2022 218.82 223.52 218.20 222.20 584,427 +4.11(+1.89%)
Feb 07, 2022 220.50 221.01 216.15 218.09 735,493 -1.01(-0.46%)
Feb 04, 2022 223.48 223.58 215.58 219.10 713,910 -5.31(-2.37%)
Feb 03, 2022 227.79 224.10 224.41 540,319 -4.05(-1.77%)
Feb 02, 2022 227.27 229.14 224.33 228.46 670,561 +1.82(+0.80%)
Feb 01, 2022 223.08 227.17 221.24 226.64 505,055 +3.17(+1.42%)
Jan 31, 2022 218.85 223.85 223.47 824,624 +3.18(+1.44%)
Jan 28, 2022 215.99 220.37 214.58 220.29 552,949 +3.00(+1.38%)
Jan 27, 2022 219.75 221.70 217.12 217.29 578,617 -0.01(-0.00%)
Jan 26, 2022 224.12 224.22 216.71 217.30 668,519 -4.88(-2.20%)
Jan 25, 2022 221.70 223.87 218.38 222.18 539,114 -2.54(-1.13%)
Jan 24, 2022 213.78 225.13 213.78 224.72 794,789 +6.43(+2.94%)
Jan 21, 2022 221.33 222.54 217.12 218.29 684,309 -3.07(-1.39%)
Jan 20, 2022 228.06 229.28 220.63 221.36 543,902 -4.84(-2.14%)
Jan 19, 2022 231.45 234.52 225.97 226.20 629,202 -3.45(-1.50%)
Jan 18, 2022 229.89 231.10 226.22 229.64 1,116,057 -1.63(-0.71%)
Jan 14, 2022 231.27 0 -1.66(-0.71%)
Jan 13, 2022 232.78 235.71 231.97 232.93 665,810 +3.66(+1.60%)
Jan 12, 2022 225.44 229.76 225.15 229.28 535,963 +5.33(+2.38%)
Jan 11, 2022 226.49 226.65 222.56 223.95 661,807 -2.05(-0.91%)
Jan 10, 2022 228.76 228.76 223.22 225.99 612,421 -3.82(-1.66%)
Jan 07, 2022 231.62 233.74 229.07 229.82 573,542 -3.44(-1.47%)
Jan 06, 2022 229.58 233.83 228.34 233.25 624,218 +5.02(+2.20%)
Jan 05, 2022 229.20 236.05 228.14 228.23 737,499 -0.58(-0.25%)
Jan 04, 2022 228.56 231.68 228.30 228.81 763,432 +0.26(+0.11%)
Jan 03, 2022 232.28 233.73 226.71 228.55 932,229 -2.99(-1.29%)
Dec 31, 2021 228.76 232.59 227.04 231.54 700,402 +2.28(+0.99%)
Dec 30, 2021 232.76 233.58 229.21 229.27 589,905 -3.39(-1.46%)
Dec 29, 2021 230.64 233.78 230.08 232.65 580,241 +2.80(+1.22%)
Dec 28, 2021 227.83 230.69 226.74 229.85 622,842 +1.57(+0.69%)
Dec 27, 2021 225.26 228.51 224.14 228.28 360,091 +4.22(+1.88%)
Dec 23, 2021 225.87 226.26 223.94 224.06 510,540 -0.64(-0.28%)
Dec 22, 2021 221.91 225.00 220.99 224.70 279,818 +3.11(+1.40%)
Dec 21, 2021 221.90 223.16 219.86 221.59 516,265 +1.14(+0.52%)
Dec 20, 2021 222.28 222.28 216.43 220.45 666,179 -4.28(-1.90%)
Dec 17, 2021 229.65 229.65 223.70 224.73 1,602,272 -6.12(-2.65%)
Dec 16, 2021 231.40 233.87 228.42 230.85 850,137 +0.98(+0.43%)
Dec 15, 2021 226.26 230.35 225.46 229.86 557,352 +3.60(+1.59%)
Dec 14, 2021 225.09 227.14 224.11 226.26 823,579 +1.22(+0.54%)
Dec 13, 2021 230.45 230.69 223.94 225.04 950,318 -5.69(-2.47%)
Dec 10, 2021 226.29 230.92 225.73 230.73 745,890 +5.21(+2.31%)
Dec 09, 2021 225.34 227.32 223.72 225.52 573,220 +0.57(+0.25%)
Dec 08, 2021 225.58 226.45 221.07 224.95 692,418 -0.88(-0.39%)
Dec 07, 2021 222.89 227.57 222.22 225.84 792,897 +4.74(+2.14%)
Dec 06, 2021 221.07 224.29 220.12 221.10 684,484 +3.04(+1.39%)
Dec 03, 2021 220.27 222.70 216.58 218.06 565,804 -1.83(-0.83%)
Dec 02, 2021 211.73 221.08 210.62 219.89 872,163 +10.12(+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.