Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.30 -0.02 (-0.03%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 181.71 182.11 177.61 177.96 768,294 -2.09(-1.16%)
May 31, 2022 181.34 181.88 178.52 180.04 1,041,325 -3.03(-1.65%)
May 27, 2022 180.88 184.75 180.80 183.07 723,048 +2.04(+1.13%)
May 26, 2022 176.81 181.65 175.41 181.03 1,355,373 +5.30(+3.02%)
May 25, 2022 168.43 177.58 168.07 175.73 1,574,538 +4.82(+2.82%)
May 24, 2022 166.25 173.28 163.92 170.91 2,244,691 -2.85(-1.64%)
May 23, 2022 172.66 175.16 167.64 173.76 1,679,136 +1.28(+0.74%)
May 20, 2022 187.34 187.34 167.58 172.49 2,023,240 -13.45(-7.23%)
May 19, 2022 184.54 189.55 181.75 185.93 720,956 +0.54(+0.29%)
May 18, 2022 201.85 201.85 182.47 185.39 1,474,214 -19.69(-9.60%)
May 17, 2022 204.32 206.11 200.86 205.08 743,899 +2.44(+1.20%)
May 16, 2022 199.68 204.59 197.80 202.64 570,658 +2.35(+1.17%)
May 13, 2022 198.09 204.57 198.00 200.29 625,478 +2.19(+1.11%)
May 12, 2022 190.67 198.72 190.16 198.10 1,109,102 +7.43(+3.89%)
May 11, 2022 191.98 194.69 189.36 190.67 546,953 -1.74(-0.90%)
May 10, 2022 194.20 194.66 189.09 192.41 782,184 +0.25(+0.13%)
May 09, 2022 190.26 194.80 187.94 192.16 520,443 -0.21(-0.11%)
May 06, 2022 189.90 193.32 186.51 192.37 837,994 +1.45(+0.76%)
May 05, 2022 196.15 196.76 188.35 190.92 796,111 -5.97(-3.03%)
May 04, 2022 190.56 197.21 187.76 196.89 962,333 +7.31(+3.86%)
May 03, 2022 190.30 191.39 186.21 189.58 900,560 -0.54(-0.28%)
May 02, 2022 190.12 192.37 186.91 190.12 773,470 +0.81(+0.43%)
Apr 29, 2022 197.78 198.95 188.53 189.31 944,962 -9.25(-4.66%)
Apr 28, 2022 207.19 207.19 193.53 198.56 2,120,641 -14.69(-6.89%)
Apr 27, 2022 212.85 215.96 211.73 213.25 1,188,726 +1.37(+0.64%)
Apr 26, 2022 210.87 214.72 209.75 211.89 886,465 -0.41(-0.19%)
Apr 25, 2022 206.47 212.71 205.43 212.29 846,991 +5.20(+2.51%)
Apr 22, 2022 212.86 212.86 206.87 207.10 525,422 -6.80(-3.18%)
Apr 21, 2022 218.63 219.46 213.60 213.90 434,705 -2.33(-1.08%)
Apr 20, 2022 213.33 217.84 212.80 216.23 618,608 +4.86(+2.30%)
Apr 19, 2022 207.52 212.04 207.52 211.37 592,540 +4.41(+2.13%)
Apr 18, 2022 206.14 209.99 206.14 206.97 636,858 -0.41(-0.20%)
Apr 14, 2022 209.57 211.43 207.09 207.37 540,997 -1.80(-0.86%)
Apr 13, 2022 210.26 211.54 208.13 209.17 799,388 -1.23(-0.59%)
Apr 12, 2022 210.67 213.23 208.81 210.41 811,773 +0.86(+0.41%)
Apr 11, 2022 214.07 216.53 209.08 209.54 668,169 -4.52(-2.11%)
Apr 08, 2022 206.28 215.77 205.03 214.07 1,147,936 +7.74(+3.75%)
Apr 07, 2022 200.67 207.47 199.98 206.33 769,317 +4.51(+2.23%)
Apr 06, 2022 199.15 202.54 198.20 201.82 660,678 +1.04(+0.52%)
Apr 05, 2022 200.01 201.82 197.95 200.78 601,246 -0.18(-0.09%)
Apr 04, 2022 196.80 201.32 195.29 200.96 726,625 +4.21(+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.