Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 150.08 153.14 147.76 153.03 1,320,712 +1.73(+1.14%)
Dec 01, 2022 151.80 152.94 149.57 151.30 931,903 +0.31(+0.21%)
Nov 30, 2022 147.34 151.00 145.14 150.99 1,251,380 +3.06(+2.07%)
Nov 29, 2022 150.34 150.67 146.50 147.93 1,138,384 -2.69(-1.79%)
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%)
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.