Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.49 +0.17 (+0.20%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 91.20 91.46 89.86 90.74 2,053,366 -0.27(-0.30%)
Sep 28, 2017 90.79 91.40 90.47 91.01 1,238,368 +0.16(+0.17%)
Sep 27, 2017 90.97 89.10 90.86 1,370,907 +1.59(+1.78%)
Sep 26, 2017 89.63 90.04 88.64 89.27 1,285,082 -0.32(-0.36%)
Sep 25, 2017 87.66 90.14 87.25 89.59 2,931,298 +2.15(+2.46%)
Sep 22, 2017 85.89 87.73 85.69 87.44 1,950,440 +1.75(+2.04%)
Sep 21, 2017 86.67 86.87 85.24 85.69 1,746,219 -0.92(-1.07%)
Sep 20, 2017 86.39 87.85 85.63 86.61 1,590,989 -0.09(-0.11%)
Sep 19, 2017 90.50 92.06 86.15 86.71 3,390,214 -3.41(-3.78%)
Sep 18, 2017 91.10 91.68 90.03 90.12 2,266,774 -0.85(-0.93%)
Sep 15, 2017 91.20 91.20 89.82 90.97 2,829,863 -0.47(-0.51%)
Sep 14, 2017 91.50 91.50 90.50 91.43 1,446,979 -0.07(-0.08%)
Sep 13, 2017 88.73 91.71 88.73 91.50 2,275,595 +2.60(+2.92%)
Sep 12, 2017 84.38 89.54 83.61 88.91 2,501,579 +2.61(+3.03%)
Sep 11, 2017 85.93 86.86 85.35 86.29 1,367,287 +0.34(+0.39%)
Sep 08, 2017 85.55 86.87 84.54 85.96 1,995,078 +0.46(+0.53%)
Sep 07, 2017 87.76 88.06 84.80 85.50 3,132,134 -1.90(-2.18%)
Sep 06, 2017 89.31 86.86 87.40 2,071,013 -1.02(-1.16%)
Sep 05, 2017 89.32 90.43 88.01 88.42 1,306,165 -1.22(-1.36%)
Sep 01, 2017 89.87 90.89 89.27 89.64 1,198,476 +0.15(+0.16%)
Aug 31, 2017 88.94 90.14 88.52 89.49 2,093,083 +1.00(+1.13%)
Aug 30, 2017 86.95 89.66 86.95 88.50 1,576,525 +1.54(+1.78%)
Aug 29, 2017 85.84 87.13 85.11 86.95 1,913,733 +0.42(+0.49%)
Aug 28, 2017 87.70 88.04 85.88 86.53 1,212,411 -1.04(-1.19%)
Aug 25, 2017 85.46 89.44 85.01 87.57 1,786,576 +2.47(+2.90%)
Aug 24, 2017 86.09 87.07 84.43 85.11 1,539,995 -0.40(-0.47%)
Aug 23, 2017 87.11 87.72 85.11 85.51 1,942,395 -2.07(-2.36%)
Aug 22, 2017 87.05 88.44 86.91 87.57 2,270,083 +0.56(+0.64%)
Aug 21, 2017 85.86 87.71 85.49 87.02 2,153,844 +1.76(+2.07%)
Aug 18, 2017 84.87 86.84 84.22 85.25 3,362,501 +0.37(+0.44%)
Aug 17, 2017 82.96 87.29 82.44 84.88 5,114,056 +1.22(+1.46%)
Aug 16, 2017 79.13 84.88 79.12 83.65 7,144,199 +4.05(+5.09%)
Aug 15, 2017 84.09 85.01 75.19 79.60 21,592,256 -20.33(-20.34%)
Aug 14, 2017 98.62 100.38 97.20 99.93 2,328,164 +1.81(+1.84%)
Aug 11, 2017 96.98 98.24 96.20 98.12 2,082,301 +1.11(+1.14%)
Aug 10, 2017 99.13 99.48 96.21 97.02 2,017,714 -2.79(-2.79%)
Aug 09, 2017 99.86 100.81 99.10 99.81 1,026,620 -0.19(-0.19%)
Aug 08, 2017 100.11 101.30 98.99 100.00 944,691 -0.09(-0.09%)
Aug 07, 2017 101.34 101.62 98.91 100.09 1,570,162 -1.39(-1.37%)
Aug 04, 2017 101.59 102.25 100.83 101.48 1,032,764 +0.44(+0.43%)
Aug 03, 2017 104.46 105.49 100.97 101.04 1,982,927 -3.61(-3.45%)
Aug 02, 2017 103.92 105.02 103.72 104.65 1,941,959 +0.39(+0.38%)
Aug 01, 2017 102.38 104.30 101.30 104.26 1,655,248 +1.87(+1.82%)
Jul 31, 2017 102.03 103.21 101.06 102.39 2,165,541 +1.64(+1.63%)
Jul 28, 2017 100.46 101.61 99.87 100.75 1,130,165 -0.12(-0.12%)
Jul 27, 2017 98.77 101.05 98.03 100.87 2,458,345 +3.33(+3.41%)
Jul 26, 2017 96.65 98.25 96.15 97.54 1,859,843 +1.29(+1.34%)
Jul 25, 2017 94.70 96.86 94.59 96.25 1,366,427 +1.94(+2.05%)
Jul 24, 2017 96.08 96.17 94.27 94.31 1,546,470 -1.92(-1.99%)
Jul 21, 2017 94.49 96.40 94.48 96.23 1,330,647 +1.86(+1.98%)
Jul 20, 2017 92.05 95.20 91.24 94.37 1,875,535 +2.16(+2.34%)
Jul 19, 2017 91.84 93.16 91.37 92.21 1,546,521 +0.52(+0.57%)
Jul 18, 2017 93.04 93.24 91.40 91.69 2,426,701 -1.32(-1.42%)
Jul 17, 2017 93.07 94.15 92.89 93.00 1,802,391 -0.27(-0.29%)
Jul 14, 2017 94.76 94.78 92.90 93.28 1,318,605 -1.08(-1.14%)
Jul 13, 2017 92.04 94.87 92.04 94.36 2,431,003 +2.08(+2.26%)
Jul 12, 2017 92.36 93.63 91.87 92.27 2,184,689 +0.63(+0.69%)
Jul 11, 2017 92.46 93.18 90.84 91.64 1,567,654 -0.84(-0.91%)
Jul 10, 2017 93.19 93.60 90.96 92.48 2,088,617 -0.69(-0.75%)
Jul 07, 2017 93.88 94.31 92.26 93.18 2,317,533 -1.12(-1.19%)
Jul 06, 2017 95.51 96.74 93.47 94.30 2,974,057 -1.87(-1.95%)
Jul 05, 2017 100.67 102.11 90.62 96.18 8,038,956 -12.07(-11.15%)
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.