Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.62 +0.62 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 149.20 152.16 148.67 150.62 1,074,644 +0.62(+0.41%)
Nov 25, 2022 150.76 150.78 148.35 150.00 579,430 -0.55(-0.37%)
Nov 23, 2022 149.55 150.89 148.95 150.55 1,841,882 +1.00(+0.67%)
Nov 22, 2022 149.52 151.40 148.50 149.55 1,592,335 +1.31(+0.88%)
Nov 21, 2022 147.61 150.01 146.37 148.24 1,564,290 +0.74(+0.50%)
Nov 18, 2022 149.68 150.27 145.59 147.50 1,707,916 -0.81(-0.55%)
Nov 17, 2022 153.10 153.75 147.48 148.31 2,470,589 -7.93(-5.08%)
Nov 16, 2022 155.00 161.73 150.35 156.24 5,371,152 -27.70(-15.06%)
Nov 15, 2022 184.53 185.94 178.33 183.94 1,609,433 +0.16(+0.09%)
Nov 14, 2022 186.97 189.74 183.65 183.78 863,448 -2.61(-1.40%)
Nov 11, 2022 183.29 187.58 180.40 186.39 765,226 +2.86(+1.56%)
Nov 10, 2022 180.80 185.26 180.80 183.53 1,009,473 +8.18(+4.66%)
Nov 09, 2022 181.35 182.07 175.24 175.35 927,862 -7.29(-3.99%)
Nov 08, 2022 184.26 184.73 180.09 182.64 571,237 -0.45(-0.25%)
Nov 07, 2022 181.69 183.45 178.13 183.09 782,293 +2.02(+1.12%)
Nov 04, 2022 185.99 185.99 178.09 181.07 849,690 -3.17(-1.72%)
Nov 03, 2022 185.59 186.40 183.09 184.24 865,522 -2.65(-1.42%)
Nov 02, 2022 189.21 186.74 186.89 1,011,848 -2.39(-1.26%)
Nov 01, 2022 191.18 191.21 188.38 189.28 471,706 -0.64(-0.34%)
Oct 31, 2022 190.61 192.81 189.46 189.92 704,942 -0.75(-0.39%)
Oct 28, 2022 188.19 190.99 186.74 190.67 500,526 +2.59(+1.38%)
Oct 27, 2022 184.39 189.84 183.94 188.08 1,141,459 +6.27(+3.45%)
Oct 26, 2022 182.28 183.90 179.54 181.81 573,156 +0.41(+0.23%)
Oct 25, 2022 177.05 181.85 175.14 181.40 709,547 +4.78(+2.71%)
Oct 24, 2022 173.50 176.67 173.05 176.62 799,931 +5.28(+3.08%)
Oct 21, 2022 170.59 172.78 169.50 171.34 826,303 +1.06(+0.62%)
Oct 20, 2022 172.39 173.86 169.40 170.28 551,742 -0.97(-0.57%)
Oct 19, 2022 171.81 174.18 170.18 171.25 908,684 -3.48(-1.99%)
Oct 18, 2022 173.23 175.56 172.40 174.73 691,142 +4.87(+2.87%)
Oct 17, 2022 170.70 172.15 169.11 169.86 979,994 +1.29(+0.77%)
Oct 14, 2022 172.48 173.32 168.20 168.57 552,243 -3.01(-1.75%)
Oct 13, 2022 166.84 173.22 165.98 171.58 681,983 +2.26(+1.33%)
Oct 12, 2022 169.28 170.78 167.52 169.32 662,924 +0.46(+0.27%)
Oct 11, 2022 166.41 171.43 165.99 168.86 966,206 +2.61(+1.57%)
Oct 10, 2022 162.02 166.86 160.84 166.25 719,832 +4.93(+3.06%)
Oct 07, 2022 163.97 164.03 160.10 161.32 582,784 -3.82(-2.31%)
Oct 06, 2022 167.80 168.61 164.77 165.14 671,076 -2.50(-1.49%)
Oct 05, 2022 166.27 169.60 164.96 167.64 690,283 -0.19(-0.11%)
Oct 04, 2022 165.55 168.13 165.32 167.83 721,547 +4.46(+2.73%)
Oct 03, 2022 157.25 163.98 157.22 163.37 862,427 +7.03(+4.50%)
Sep 30, 2022 159.00 159.20 154.46 156.34 574,624 -3.32(-2.08%)
Sep 29, 2022 160.86 161.54 158.73 159.66 404,526 -3.66(-2.24%)
Sep 28, 2022 161.08 164.44 159.49 163.32 673,328 +4.01(+2.52%)
Sep 27, 2022 159.19 162.17 157.83 159.31 750,593 +1.63(+1.03%)
Sep 26, 2022 160.89 161.80 157.16 157.68 899,163 -2.82(-1.76%)
Sep 23, 2022 162.45 163.49 157.79 160.50 1,002,305 -3.61(-2.20%)
Sep 22, 2022 164.78 165.17 162.92 164.11 865,023 -1.39(-0.84%)
Sep 21, 2022 167.78 169.43 165.44 165.50 606,108 -0.37(-0.22%)
Sep 20, 2022 166.24 167.10 164.24 165.87 708,503 -2.31(-1.37%)
Sep 19, 2022 167.44 169.68 165.01 168.18 992,730 +1.38(+0.83%)
Sep 16, 2022 166.80 169.56 165.78 166.80 1,566,534 -0.82(-0.49%)
Sep 15, 2022 169.30 170.58 166.62 167.62 1,053,447 -0.92(-0.55%)
Sep 14, 2022 171.98 172.51 166.60 168.54 997,351 -2.77(-1.61%)
Sep 13, 2022 176.02 177.61 171.10 171.31 1,014,685 -8.58(-4.77%)
Sep 12, 2022 180.40 182.01 178.95 179.89 668,587 +0.83(+0.47%)
Sep 09, 2022 178.71 180.35 178.26 179.06 525,509 +0.36(+0.20%)
Sep 08, 2022 176.10 179.00 175.44 178.70 703,573 +1.97(+1.12%)
Sep 07, 2022 172.38 177.15 172.08 176.73 628,431 +4.92(+2.86%)
Sep 06, 2022 170.77 173.24 169.18 171.81 874,149 +1.60(+0.94%)
Sep 02, 2022 172.50 173.54 169.22 170.22 584,348 -0.42(-0.24%)
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.