Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.62 -1.49 (-1.00%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 187.60 190.47 185.65 189.91 529,647 +2.54(+1.36%)
Jul 28, 2022 181.77 187.77 179.07 187.37 790,097 +5.02(+2.75%)
Jul 27, 2022 179.89 182.45 175.71 182.34 894,425 +2.98(+1.66%)
Jul 26, 2022 182.43 182.81 179.00 179.36 741,804 -6.63(-3.56%)
Jul 25, 2022 188.17 188.37 185.17 185.99 416,498 -1.57(-0.84%)
Jul 22, 2022 188.15 189.32 186.94 187.56 554,095 +1.37(+0.74%)
Jul 21, 2022 187.91 188.32 183.65 186.19 806,936 -2.78(-1.47%)
Jul 20, 2022 187.90 189.13 184.68 188.96 530,352 +1.97(+1.05%)
Jul 19, 2022 184.69 187.26 182.80 186.99 658,691 +5.28(+2.90%)
Jul 18, 2022 186.35 187.34 181.34 181.72 922,306 -3.37(-1.82%)
Jul 15, 2022 184.58 186.35 182.70 185.09 681,600 +2.65(+1.45%)
Jul 14, 2022 178.91 182.79 178.51 182.44 670,173 +0.66(+0.36%)
Jul 13, 2022 178.50 182.87 177.43 181.78 678,307 +1.47(+0.82%)
Jul 12, 2022 178.27 182.82 178.27 180.31 805,856 +2.05(+1.15%)
Jul 11, 2022 179.39 180.10 177.16 178.26 617,430 -1.13(-0.63%)
Jul 08, 2022 180.71 182.03 178.81 179.39 402,890 -1.07(-0.59%)
Jul 07, 2022 179.04 181.15 177.38 180.46 554,546 +2.18(+1.22%)
Jul 06, 2022 178.95 180.22 175.59 178.28 750,392 -0.53(-0.30%)
Jul 05, 2022 169.04 178.93 168.79 178.81 1,128,852 +8.50(+4.99%)
Jul 01, 2022 170.07 174.25 168.83 170.31 800,276 +0.54(+0.32%)
Jun 30, 2022 171.64 172.40 168.61 169.77 1,019,472 -3.56(-2.05%)
Jun 29, 2022 176.25 176.65 172.30 173.33 1,012,042 -1.99(-1.14%)
Jun 28, 2022 181.18 182.65 174.52 175.32 686,126 -4.79(-2.66%)
Jun 27, 2022 180.65 182.43 178.63 180.11 539,366 +0.52(+0.29%)
Jun 24, 2022 175.75 180.25 175.22 179.59 1,034,721 +4.38(+2.50%)
Jun 23, 2022 172.96 175.60 171.77 175.20 656,658 +3.89(+2.27%)
Jun 22, 2022 167.47 172.24 166.86 171.31 905,058 +2.87(+1.71%)
Jun 21, 2022 166.49 169.70 164.72 168.44 769,239 +3.84(+2.34%)
Jun 17, 2022 162.04 166.33 160.85 164.59 1,242,065 +2.31(+1.43%)
Jun 16, 2022 164.70 165.18 161.09 162.28 789,342 -5.24(-3.13%)
Jun 15, 2022 167.35 168.82 164.31 167.51 883,618 +0.79(+0.47%)
Jun 14, 2022 167.36 168.90 164.89 166.73 934,186 -0.69(-0.41%)
Jun 13, 2022 169.18 170.96 166.58 167.42 1,283,109 -7.04(-4.03%)
Jun 10, 2022 176.54 178.23 173.85 174.46 650,268 -5.08(-2.83%)
Jun 09, 2022 179.74 182.73 179.06 179.54 650,733 -0.45(-0.25%)
Jun 08, 2022 180.11 183.69 179.09 179.99 581,153 -1.67(-0.92%)
Jun 07, 2022 182.75 184.13 180.32 181.66 1,100,958 -3.79(-2.04%)
Jun 06, 2022 186.40 186.56 183.56 185.45 445,527 +0.01(+0.01%)
Jun 03, 2022 184.51 186.03 183.73 185.44 476,056 -0.35(-0.19%)
Jun 02, 2022 183.22 185.95 180.74 185.79 750,142 +3.34(+1.83%)
Jun 01, 2022 186.31 186.72 182.10 182.46 749,343 -2.14(-1.16%)
May 31, 2022 185.93 186.48 183.03 184.60 1,015,639 -3.10(-1.65%)
May 27, 2022 185.45 189.42 185.37 187.70 705,213 +2.09(+1.13%)
May 26, 2022 181.28 186.24 179.85 185.61 1,321,940 +5.44(+3.02%)
May 25, 2022 172.69 182.07 172.32 180.17 1,535,700 +4.94(+2.82%)
May 24, 2022 170.45 177.66 168.07 175.23 2,189,322 -2.93(-1.64%)
May 23, 2022 177.02 179.59 171.88 178.16 1,637,717 +1.31(+0.74%)
May 20, 2022 192.07 192.07 171.82 176.85 1,973,334 -13.79(-7.23%)
May 19, 2022 189.21 194.35 186.35 190.63 703,173 +0.55(+0.29%)
May 18, 2022 206.96 206.96 187.09 190.08 1,437,850 -20.18(-9.60%)
May 17, 2022 209.49 211.32 205.94 210.26 725,550 +2.50(+1.20%)
May 16, 2022 204.73 209.77 202.81 207.77 556,581 +2.41(+1.17%)
May 13, 2022 203.10 209.75 203.01 205.35 610,050 +2.25(+1.11%)
May 12, 2022 195.50 203.74 194.97 203.11 1,081,744 +7.61(+3.89%)
May 11, 2022 196.84 199.61 194.15 195.50 533,461 -1.78(-0.90%)
May 10, 2022 199.11 199.58 193.87 197.28 762,890 +0.25(+0.13%)
May 09, 2022 195.07 199.73 192.69 197.02 507,606 -0.21(-0.11%)
May 06, 2022 194.70 198.21 191.23 197.24 817,323 +1.49(+0.76%)
May 05, 2022 201.10 201.74 193.11 195.75 776,474 -6.13(-3.03%)
May 04, 2022 195.38 202.19 192.51 201.87 938,595 +7.50(+3.86%)
May 03, 2022 195.12 196.23 190.92 194.38 878,346 -0.55(-0.28%)
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.