Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 173.46 174.22 170.39 171.56 1,008,813 -3.60(-2.05%)
Jun 29, 2022 178.12 178.51 174.12 175.16 1,001,460 -2.01(-1.14%)
Jun 28, 2022 183.09 184.58 176.36 177.17 678,952 -4.84(-2.66%)
Jun 27, 2022 182.56 184.36 180.52 182.01 533,727 +0.52(+0.29%)
Jun 24, 2022 177.61 182.16 177.07 181.49 1,023,902 +4.43(+2.50%)
Jun 23, 2022 174.78 177.46 173.59 177.05 649,792 +3.94(+2.27%)
Jun 22, 2022 169.24 174.06 168.62 173.12 895,595 +2.90(+1.71%)
Jun 21, 2022 168.25 171.49 166.46 170.22 761,196 +3.88(+2.34%)
Jun 17, 2022 163.75 168.08 162.55 166.33 1,229,078 +2.34(+1.43%)
Jun 16, 2022 166.44 166.93 162.79 163.99 781,089 -5.29(-3.13%)
Jun 15, 2022 169.12 170.60 166.05 169.28 874,379 +0.79(+0.47%)
Jun 14, 2022 169.13 170.69 166.63 168.49 924,419 -0.70(-0.41%)
Jun 13, 2022 170.96 172.76 168.34 169.19 1,269,693 -7.11(-4.04%)
Jun 10, 2022 178.40 180.11 175.69 176.30 643,469 -5.14(-2.83%)
Jun 09, 2022 181.63 184.66 180.96 181.44 643,929 -0.45(-0.25%)
Jun 08, 2022 182.02 185.63 180.98 181.89 575,076 -1.69(-0.92%)
Jun 07, 2022 184.68 186.07 182.22 183.58 1,089,446 -3.83(-2.04%)
Jun 06, 2022 188.36 188.53 185.50 187.41 440,869 +0.01(+0.00%)
Jun 03, 2022 186.46 187.99 185.67 187.40 471,078 -0.35(-0.19%)
Jun 02, 2022 185.16 187.91 182.65 187.75 742,298 +3.37(+1.83%)
Jun 01, 2022 188.28 188.69 184.02 184.38 741,508 -2.16(-1.16%)
May 31, 2022 187.89 188.45 184.97 186.55 1,005,020 -3.13(-1.65%)
May 27, 2022 187.41 191.43 187.33 189.68 697,839 +2.11(+1.13%)
May 26, 2022 183.20 188.21 181.75 187.57 1,308,118 +5.49(+3.02%)
May 25, 2022 174.51 183.99 174.14 182.08 1,519,643 +4.99(+2.82%)
May 24, 2022 172.25 179.54 169.84 177.09 2,166,431 -2.96(-1.64%)
May 23, 2022 178.89 181.49 173.69 180.04 1,620,593 +1.33(+0.74%)
May 20, 2022 194.10 194.10 173.64 178.72 1,952,701 -13.93(-7.23%)
May 19, 2022 191.20 196.40 188.32 192.65 695,820 +0.56(+0.29%)
May 18, 2022 209.15 209.15 189.06 192.09 1,422,816 -20.40(-9.60%)
May 17, 2022 211.70 213.56 208.12 212.49 717,964 +2.52(+1.20%)
May 16, 2022 206.90 211.99 204.95 209.96 550,762 +2.44(+1.17%)
May 13, 2022 205.25 211.97 205.16 207.52 603,671 +2.27(+1.11%)
May 12, 2022 197.56 205.89 197.03 205.25 1,070,434 +7.69(+3.89%)
May 11, 2022 198.92 201.72 196.20 197.56 527,884 -1.80(-0.90%)
May 10, 2022 201.22 201.69 195.92 199.36 754,913 +0.25(+0.13%)
May 09, 2022 197.13 201.84 194.73 199.10 502,298 -0.22(-0.11%)
May 06, 2022 196.75 200.30 193.25 199.32 808,777 +1.50(+0.76%)
May 05, 2022 203.23 203.87 195.15 197.82 768,355 -6.19(-3.03%)
May 04, 2022 197.44 204.33 194.54 204.01 928,782 +7.58(+3.86%)
May 03, 2022 197.18 198.31 192.93 196.43 869,162 -0.56(-0.28%)
May 02, 2022 196.99 199.32 193.66 196.99 746,504 +0.85(+0.43%)
Apr 29, 2022 204.93 206.14 195.34 196.15 912,016 -9.59(-4.66%)
Apr 28, 2022 214.68 214.68 200.52 205.74 2,046,705 -15.22(-6.89%)
Apr 27, 2022 220.54 223.76 219.38 220.96 1,147,282 +1.41(+0.64%)
Apr 26, 2022 218.49 222.48 217.33 219.54 855,559 -0.42(-0.19%)
Apr 25, 2022 213.93 220.40 212.85 219.96 817,461 +5.38(+2.51%)
Apr 22, 2022 220.55 220.55 214.34 214.58 507,103 -7.04(-3.18%)
Apr 21, 2022 226.53 227.39 221.32 221.62 419,549 -2.42(-1.08%)
Apr 20, 2022 221.03 225.71 220.48 224.04 597,040 +5.03(+2.30%)
Apr 19, 2022 215.02 219.70 215.02 219.01 571,881 +4.57(+2.13%)
Apr 18, 2022 213.59 217.57 213.59 214.44 614,654 -0.42(-0.20%)
Apr 14, 2022 217.14 219.07 214.57 214.86 522,135 -1.87(-0.86%)
Apr 13, 2022 217.85 219.18 215.65 216.73 771,517 -1.28(-0.59%)
Apr 12, 2022 218.28 220.94 216.35 218.01 783,471 +0.89(+0.41%)
Apr 11, 2022 221.80 224.35 216.63 217.11 644,873 -4.69(-2.11%)
Apr 08, 2022 213.73 223.56 212.44 221.80 1,107,914 +8.02(+3.75%)
Apr 07, 2022 207.92 214.96 207.20 213.78 742,495 +4.67(+2.23%)
Apr 06, 2022 206.34 209.85 205.36 209.12 637,644 +1.08(+0.52%)
Apr 05, 2022 207.24 209.12 205.10 208.03 580,284 -0.19(-0.09%)
Apr 04, 2022 203.91 208.59 202.35 208.22 701,292 +4.36(+2.14%)
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.