Skip to main content

Advance Auto Parts Inc (NY: AAP )

151.45 +0.46 (+0.30%)
Streaming Delayed Price Updated: 9:36 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 207.53 207.53 203.30 203.35 740,724 -4.78(-2.29%)
Mar 30, 2022 210.43 210.43 207.97 208.12 729,508 -3.57(-1.68%)
Mar 29, 2022 208.87 212.61 208.42 211.69 597,752 +4.87(+2.36%)
Mar 28, 2022 212.15 212.15 206.40 206.82 718,651 -5.00(-2.36%)
Mar 25, 2022 212.36 212.50 208.03 211.82 817,190 +0.89(+0.42%)
Mar 24, 2022 209.99 211.91 208.62 210.92 831,469 +1.31(+0.62%)
Mar 23, 2022 205.21 210.55 203.56 209.62 979,208 +3.87(+1.88%)
Mar 22, 2022 204.16 207.89 201.34 205.75 1,226,168 +3.59(+1.77%)
Mar 21, 2022 202.80 203.64 199.72 202.16 904,236 -0.58(-0.29%)
Mar 18, 2022 202.44 204.07 197.22 202.74 1,777,327 -1.81(-0.88%)
Mar 17, 2022 201.01 204.68 199.48 204.55 778,743 +2.12(+1.05%)
Mar 16, 2022 200.33 203.77 198.08 202.43 1,266,898 +3.17(+1.59%)
Mar 15, 2022 196.30 199.92 194.61 199.25 835,304 +4.97(+2.56%)
Mar 14, 2022 197.73 198.99 192.43 194.28 1,259,963 -4.79(-2.41%)
Mar 11, 2022 200.53 202.40 198.85 199.07 540,796 -0.82(-0.41%)
Mar 10, 2022 197.06 200.35 196.06 199.89 628,852 +0.04(+0.02%)
Mar 09, 2022 200.44 202.03 197.46 199.85 796,324 +4.19(+2.14%)
Mar 08, 2022 198.00 200.16 193.39 195.66 987,419 -0.71(-0.36%)
Mar 07, 2022 201.31 201.98 195.57 196.37 1,321,837 -5.18(-2.57%)
Mar 04, 2022 200.62 202.99 197.51 201.55 779,080 -1.61(-0.79%)
Mar 03, 2022 204.60 205.40 200.61 203.16 1,090,378 -0.78(-0.38%)
Mar 02, 2022 198.36 205.57 196.41 203.94 1,118,399 +7.71(+3.93%)
Mar 01, 2022 199.22 204.50 193.58 196.23 1,077,582 -3.23(-1.62%)
Feb 28, 2022 197.04 199.79 195.12 199.46 1,066,633 -1.06(-0.53%)
Feb 25, 2022 196.94 201.11 197.39 200.52 710,927 +4.64(+2.37%)
Feb 24, 2022 187.41 197.08 186.11 195.88 1,297,666 +3.91(+2.04%)
Feb 23, 2022 202.70 202.99 190.94 191.97 1,524,403 -9.72(-4.82%)
Feb 22, 2022 212.55 212.60 199.94 201.68 1,346,369 -11.75(-5.50%)
Feb 18, 2022 213.43 0 -1.57(-0.73%)
Feb 17, 2022 216.91 217.53 214.30 215.00 1,008,697 -1.93(-0.89%)
Feb 16, 2022 215.84 220.24 213.50 216.93 1,212,465 -0.20(-0.09%)
Feb 15, 2022 211.07 219.72 209.14 217.13 2,325,124 -1.64(-0.75%)
Feb 14, 2022 217.51 220.29 214.68 218.77 1,531,633 +1.31(+0.60%)
Feb 11, 2022 219.07 221.31 215.66 217.47 1,026,705 +0.21(+0.09%)
Feb 10, 2022 217.64 223.69 215.93 217.26 1,953,064 -9.22(-4.07%)
Feb 09, 2022 226.23 228.48 224.76 226.48 536,161 +1.93(+0.86%)
Feb 08, 2022 221.13 225.88 220.51 224.55 578,316 +4.16(+1.89%)
Feb 07, 2022 222.83 223.35 218.43 220.39 727,803 -1.02(-0.46%)
Feb 04, 2022 225.84 225.94 217.86 221.42 706,446 -5.37(-2.37%)
Feb 03, 2022 230.20 226.47 226.78 534,669 -4.09(-1.77%)
Feb 02, 2022 229.67 231.56 226.70 230.87 663,550 +1.83(+0.80%)
Feb 01, 2022 225.44 229.57 223.58 229.03 499,774 +3.21(+1.42%)
Jan 31, 2022 221.16 226.22 225.83 816,002 +3.21(+1.44%)
Jan 28, 2022 218.28 222.70 216.85 222.62 547,167 +3.03(+1.38%)
Jan 27, 2022 222.07 224.04 219.42 219.58 572,567 -0.01(-0.00%)
Jan 26, 2022 226.49 226.59 219.00 219.59 661,529 -4.94(-2.20%)
Jan 25, 2022 224.04 226.24 220.69 224.53 533,477 -2.57(-1.13%)
Jan 24, 2022 216.04 227.51 216.04 227.09 786,479 +6.50(+2.95%)
Jan 21, 2022 223.67 224.89 219.42 220.60 677,154 -3.10(-1.39%)
Jan 20, 2022 230.47 231.70 222.96 223.70 538,215 -4.89(-2.14%)
Jan 19, 2022 233.89 237.00 228.35 228.59 622,623 -3.48(-1.50%)
Jan 18, 2022 232.32 233.54 228.62 232.07 1,104,388 -1.65(-0.71%)
Jan 14, 2022 233.72 0 -1.68(-0.71%)
Jan 13, 2022 235.24 238.20 234.42 235.40 658,848 +3.70(+1.60%)
Jan 12, 2022 227.82 232.19 227.53 231.70 530,359 +5.39(+2.38%)
Jan 11, 2022 228.88 229.04 224.91 226.31 654,887 -2.07(-0.91%)
Jan 10, 2022 231.18 231.18 225.58 228.38 606,018 -3.86(-1.66%)
Jan 07, 2022 234.07 236.21 231.49 232.24 567,545 -3.47(-1.47%)
Jan 06, 2022 232.01 236.30 230.75 235.72 617,692 +5.07(+2.20%)
Jan 05, 2022 231.62 238.55 230.55 230.64 729,788 -0.59(-0.25%)
Jan 04, 2022 230.98 234.13 230.71 231.23 755,450 +0.26(+0.11%)
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.