Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 187.76 190.14 186.86 189.25 707,882 +1.59(+0.85%)
Aug 30, 2021 190.32 190.64 187.57 187.66 587,959 -2.50(-1.31%)
Aug 27, 2021 190.13 192.77 189.40 190.16 723,691 -4.66(-2.39%)
Aug 26, 2021 197.45 197.79 194.06 194.82 727,742 -3.19(-1.61%)
Aug 25, 2021 195.43 198.35 193.99 198.01 1,106,278 +4.16(+2.15%)
Aug 24, 2021 192.75 200.28 191.28 193.85 1,578,588 +0.01(+0.00%)
Aug 23, 2021 196.34 197.04 193.72 193.84 1,201,583 -1.78(-0.91%)
Aug 20, 2021 194.54 195.87 192.93 195.62 548,308 +1.22(+0.63%)
Aug 19, 2021 192.06 195.66 191.75 194.40 408,076 +0.70(+0.36%)
Aug 18, 2021 193.76 195.89 193.20 193.70 438,735 -0.14(-0.07%)
Aug 17, 2021 196.23 196.37 192.26 193.84 550,628 -4.19(-2.12%)
Aug 16, 2021 191.72 198.09 190.90 198.03 633,772 +5.44(+2.82%)
Aug 13, 2021 195.59 195.72 192.53 192.59 488,184 -2.68(-1.37%)
Aug 12, 2021 197.80 198.08 194.26 195.27 418,435 -1.78(-0.90%)
Aug 11, 2021 195.18 197.77 194.40 197.05 469,763 +2.30(+1.18%)
Aug 10, 2021 190.52 195.35 190.52 194.75 437,486 +3.94(+2.06%)
Aug 09, 2021 191.33 191.86 190.50 190.81 549,524 -1.12(-0.58%)
Aug 06, 2021 193.50 194.00 191.25 191.93 559,464 -0.58(-0.30%)
Aug 05, 2021 196.56 197.73 191.38 192.51 885,335 -3.11(-1.59%)
Aug 04, 2021 199.77 200.72 195.41 195.61 530,815 -5.35(-2.66%)
Aug 03, 2021 198.81 203.07 197.61 200.96 473,425 +2.51(+1.26%)
Aug 02, 2021 198.90 199.58 196.29 198.45 552,010 +0.61(+0.31%)
Jul 30, 2021 199.16 201.44 197.69 197.84 465,844 -1.24(-0.62%)
Jul 29, 2021 198.91 199.33 197.12 199.08 485,248 +1.06(+0.54%)
Jul 28, 2021 201.23 202.03 197.85 198.02 532,076 -2.91(-1.45%)
Jul 27, 2021 203.09 203.09 198.17 200.93 753,649 +1.20(+0.60%)
Jul 26, 2021 200.47 201.26 198.67 199.74 449,569 -0.80(-0.40%)
Jul 23, 2021 196.46 200.67 196.46 200.54 386,212 +4.35(+2.22%)
Jul 22, 2021 195.79 196.49 193.76 196.19 482,778 +0.83(+0.42%)
Jul 21, 2021 196.91 197.98 195.06 195.36 664,956 -0.77(-0.39%)
Jul 20, 2021 192.84 197.37 192.27 196.13 511,677 +4.25(+2.22%)
Jul 19, 2021 189.44 192.54 189.05 191.88 645,714 -0.17(-0.09%)
Jul 16, 2021 196.04 196.39 191.86 192.05 501,403 -3.17(-1.62%)
Jul 15, 2021 194.43 196.42 193.65 195.22 586,513 -0.85(-0.43%)
Jul 14, 2021 195.97 196.69 194.52 196.07 664,005 +1.11(+0.57%)
Jul 13, 2021 196.89 197.91 194.82 194.96 738,574 -2.76(-1.40%)
Jul 12, 2021 198.20 199.60 197.00 197.72 407,070 -1.44(-0.72%)
Jul 09, 2021 198.77 199.35 195.92 199.16 700,923 +5.56(+2.87%)
Jul 08, 2021 193.00 195.64 191.69 193.60 708,595 -1.80(-0.92%)
Jul 07, 2021 193.52 195.70 192.75 195.40 739,203 +0.69(+0.35%)
Jul 06, 2021 196.29 196.43 192.63 194.71 579,490 -2.19(-1.11%)
Jul 02, 2021 194.92 197.00 194.26 196.90 559,796 +1.97(+1.01%)
Jul 01, 2021 192.01 195.16 191.10 194.93 655,258 +3.55(+1.85%)
Jun 30, 2021 192.39 193.68 190.46 191.39 610,516 -0.15(-0.08%)
Jun 29, 2021 191.26 193.27 190.59 191.54 615,845 +0.74(+0.39%)
Jun 28, 2021 190.39 190.87 188.69 190.80 587,429 +0.08(+0.04%)
Jun 25, 2021 188.62 191.69 188.46 190.72 723,549 +3.24(+1.73%)
Jun 24, 2021 187.25 188.29 186.09 187.49 565,194 +0.23(+0.12%)
Jun 23, 2021 186.59 188.21 186.31 187.25 749,708 +0.62(+0.33%)
Jun 22, 2021 185.71 187.56 184.19 186.63 480,588 +1.46(+0.79%)
Jun 21, 2021 182.39 185.88 181.70 185.16 634,319 +4.80(+2.66%)
Jun 18, 2021 178.87 181.24 178.57 180.37 1,078,654 -0.99(-0.55%)
Jun 17, 2021 184.12 184.32 180.28 181.36 1,308,376 -1.43(-0.78%)
Jun 16, 2021 185.91 186.35 182.61 182.78 887,527 -3.47(-1.86%)
Jun 15, 2021 184.94 186.28 183.85 186.26 1,224,176 +1.92(+1.04%)
Jun 14, 2021 184.77 186.52 183.71 184.34 855,304 -0.79(-0.43%)
Jun 11, 2021 182.26 186.15 182.07 185.12 875,733 +3.33(+1.83%)
Jun 10, 2021 183.20 183.76 180.17 181.79 997,476 -1.10(-0.60%)
Jun 09, 2021 183.33 184.59 181.63 182.89 938,650 -0.78(-0.42%)
Jun 08, 2021 179.49 184.48 179.49 183.67 1,406,731 +4.51(+2.52%)
Jun 07, 2021 179.85 181.26 177.59 179.16 1,197,774 +0.23(+0.13%)
Jun 04, 2021 177.81 179.20 175.24 178.92 734,576 +1.50(+0.85%)
Jun 03, 2021 177.09 178.96 175.40 177.42 989,313 -0.18(-0.10%)
Jun 02, 2021 181.72 183.79 177.33 177.60 1,729,514 -3.08(-1.71%)
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.