Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 162.85 164.28 160.96 161.32 955,101 -1.75(-1.07%)
Aug 30, 2022 163.58 164.01 160.75 163.07 933,332 -0.07(-0.04%)
Aug 29, 2022 164.24 165.59 161.90 163.14 1,052,011 -2.92(-1.76%)
Aug 26, 2022 173.41 173.55 166.04 166.06 906,551 -7.08(-4.09%)
Aug 25, 2022 172.05 173.47 169.89 173.14 1,052,724 +1.03(+0.60%)
Aug 24, 2022 174.86 176.97 169.08 172.11 3,787,858 -18.31(-9.62%)
Aug 23, 2022 190.88 191.79 189.17 190.42 1,056,702 +0.55(+0.29%)
Aug 22, 2022 196.10 196.10 189.62 189.87 827,603 -8.17(-4.13%)
Aug 19, 2022 197.12 198.19 196.24 198.04 611,889 -0.45(-0.23%)
Aug 18, 2022 200.68 201.11 196.84 198.49 551,938 -2.38(-1.19%)
Aug 17, 2022 198.92 202.67 197.70 200.87 529,530 +0.36(+0.18%)
Aug 16, 2022 196.67 203.04 196.67 200.51 809,143 +4.09(+2.08%)
Aug 15, 2022 193.17 196.51 192.31 196.42 556,111 +2.68(+1.38%)
Aug 12, 2022 188.97 193.79 188.63 193.75 554,407 +4.89(+2.59%)
Aug 11, 2022 188.25 189.38 187.56 188.86 391,742 +2.61(+1.40%)
Aug 10, 2022 187.74 187.88 185.01 186.25 580,258 +2.79(+1.52%)
Aug 09, 2022 185.88 186.27 183.38 183.45 418,158 -2.41(-1.30%)
Aug 08, 2022 186.20 188.45 185.47 185.86 514,919 +0.83(+0.45%)
Aug 05, 2022 181.76 185.14 181.59 185.03 384,355 +1.78(+0.97%)
Aug 04, 2022 186.35 187.40 183.20 183.25 555,495 -3.55(-1.90%)
Aug 03, 2022 187.84 188.70 184.46 186.80 520,861 +0.24(+0.13%)
Aug 02, 2022 187.24 187.74 185.16 186.56 487,363 -0.93(-0.49%)
Aug 01, 2022 183.96 188.18 183.68 187.49 569,824 +2.27(+1.22%)
Jul 29, 2022 182.97 185.77 181.07 185.22 543,042 +2.48(+1.36%)
Jul 28, 2022 177.29 183.14 174.65 182.74 810,079 +4.90(+2.75%)
Jul 27, 2022 175.45 177.95 171.38 177.85 917,046 +2.91(+1.66%)
Jul 26, 2022 177.93 178.31 174.58 174.94 760,565 -6.47(-3.56%)
Jul 25, 2022 183.53 183.72 180.60 181.40 427,032 -1.53(-0.84%)
Jul 22, 2022 183.51 184.65 182.33 182.94 568,108 +1.34(+0.74%)
Jul 21, 2022 183.27 183.67 179.12 181.59 827,343 -2.71(-1.47%)
Jul 20, 2022 183.26 184.47 180.12 184.30 543,765 +1.92(+1.05%)
Jul 19, 2022 180.13 182.64 178.29 182.38 675,349 +5.15(+2.90%)
Jul 18, 2022 181.76 182.72 176.87 177.23 945,632 -3.29(-1.82%)
Jul 15, 2022 180.03 181.76 178.19 180.52 698,838 +2.58(+1.45%)
Jul 14, 2022 174.50 178.29 174.10 177.94 687,122 +0.64(+0.36%)
Jul 13, 2022 174.10 178.36 173.05 177.30 695,462 +1.44(+0.82%)
Jul 12, 2022 173.88 178.31 173.88 175.87 826,236 +2.00(+1.15%)
Jul 11, 2022 174.97 175.66 172.78 173.87 633,045 -1.10(-0.63%)
Jul 08, 2022 176.25 177.54 174.40 174.97 413,079 -1.04(-0.59%)
Jul 07, 2022 174.62 176.68 173.00 176.01 568,570 +2.12(+1.22%)
Jul 06, 2022 174.54 175.78 171.25 173.88 769,370 -0.52(-0.30%)
Jul 05, 2022 164.87 174.52 164.62 174.40 1,157,401 +8.29(+4.99%)
Jul 01, 2022 165.88 169.95 164.66 166.11 820,515 +0.53(+0.32%)
Jun 30, 2022 167.41 168.15 164.45 165.58 1,045,255 -3.47(-2.05%)
Jun 29, 2022 171.91 172.29 168.05 169.05 1,037,637 -1.94(-1.14%)
Jun 28, 2022 176.71 178.15 170.21 171.00 703,478 -4.67(-2.66%)
Jun 27, 2022 176.19 177.93 174.22 175.66 553,007 +0.51(+0.29%)
Jun 24, 2022 171.42 175.81 170.90 175.16 1,060,889 +4.28(+2.50%)
Jun 23, 2022 168.69 171.27 167.53 170.88 673,265 +3.80(+2.27%)
Jun 22, 2022 163.34 167.99 162.74 167.08 927,947 +2.80(+1.71%)
Jun 21, 2022 162.39 165.51 160.66 164.28 788,694 +3.75(+2.34%)
Jun 17, 2022 158.04 162.22 156.89 160.53 1,273,477 +2.26(+1.43%)
Jun 16, 2022 160.64 161.11 157.12 158.27 809,305 -5.11(-3.13%)
Jun 15, 2022 163.22 164.66 160.26 163.38 905,965 +0.77(+0.47%)
Jun 14, 2022 163.23 164.74 160.82 162.61 957,812 -0.67(-0.41%)
Jun 13, 2022 165.00 166.74 162.47 163.29 1,315,559 -6.86(-4.03%)
Jun 10, 2022 172.18 173.83 169.56 170.15 666,713 -4.96(-2.83%)
Jun 09, 2022 175.30 178.22 174.65 175.11 667,190 -0.44(-0.25%)
Jun 08, 2022 175.67 179.16 174.67 175.55 595,850 -1.63(-0.92%)
Jun 07, 2022 178.24 179.59 175.87 177.18 1,128,802 -3.70(-2.04%)
Jun 06, 2022 181.80 181.95 179.03 180.88 456,795 +0.01(+0.00%)
Jun 03, 2022 179.96 181.44 179.20 180.87 488,096 -0.34(-0.19%)
Jun 02, 2022 178.71 181.36 176.28 181.21 769,113 +3.25(+1.83%)
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.