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 (%)
Mar 29, 2018 108.56 108.56 108.56 0 +2.35(+2.22%)
Mar 28, 2018 105.57 109.36 104.47 106.21 1,143,896 +0.89(+0.84%)
Mar 27, 2018 104.93 107.55 103.75 105.32 1,531,902 +0.22(+0.21%)
Mar 26, 2018 103.01 105.38 102.45 105.10 1,101,624 +3.60(+3.55%)
Mar 23, 2018 102.94 103.72 101.04 101.50 1,185,803 -0.80(-0.78%)
Mar 22, 2018 104.41 105.44 102.22 102.30 1,138,328 -3.18(-3.01%)
Mar 21, 2018 104.94 106.44 104.56 105.48 753,479 +0.91(+0.87%)
Mar 20, 2018 106.53 106.80 104.10 104.57 694,921 -1.48(-1.40%)
Mar 19, 2018 106.89 107.60 104.98 106.05 888,293 -0.70(-0.65%)
Mar 16, 2018 107.02 107.83 105.95 106.75 1,479,828 -0.43(-0.40%)
Mar 15, 2018 107.58 108.30 105.69 107.18 735,179 +0.04(+0.03%)
Mar 14, 2018 109.06 109.72 106.67 107.14 745,000 -1.78(-1.63%)
Mar 13, 2018 108.69 109.92 107.33 108.92 1,029,738 +0.54(+0.50%)
Mar 12, 2018 108.51 109.15 107.28 108.38 877,463 -0.41(-0.38%)
Mar 09, 2018 106.57 108.86 104.71 108.79 1,189,047 +2.85(+2.69%)
Mar 08, 2018 107.39 107.39 104.83 105.94 730,858 -0.93(-0.87%)
Mar 07, 2018 108.29 106.88 773,787 -1.67(-1.53%)
Mar 06, 2018 106.67 108.95 105.38 108.54 1,095,882 +2.04(+1.92%)
Mar 05, 2018 105.67 107.59 105.37 106.50 1,189,267 +0.27(+0.25%)
Mar 02, 2018 106.78 106.89 103.53 106.23 1,597,412 -1.32(-1.23%)
Mar 01, 2018 104.56 107.90 103.82 107.55 2,253,401 +2.98(+2.85%)
Feb 28, 2018 101.33 106.27 100.39 104.57 2,077,703 +4.07(+4.05%)
Feb 27, 2018 103.66 104.26 99.67 100.50 2,361,345 -4.62(-4.40%)
Feb 26, 2018 106.63 107.76 102.58 105.12 1,540,104 -1.34(-1.26%)
Feb 23, 2018 101.73 107.15 101.66 106.46 1,643,441 +5.34(+5.28%)
Feb 22, 2018 100.86 101.13 1,599,407 -3.21(-3.08%)
Feb 21, 2018 107.05 109.19 106.35 104.34 6,057,680 +7.92(+8.21%)
Feb 20, 2018 98.30 99.20 94.93 96.42 2,587,727 -2.03(-2.06%)
Feb 16, 2018 98.46 98.46 98.46 0 -1.11(-1.11%)
Feb 15, 2018 99.97 100.94 98.46 99.56 894,213 -0.22(-0.22%)
Feb 14, 2018 96.56 100.68 96.34 99.78 1,209,102 +2.56(+2.64%)
Feb 13, 2018 99.92 100.67 97.05 97.22 1,520,932 -2.98(-2.98%)
Feb 12, 2018 100.49 101.41 98.89 100.20 1,290,726 +0.31(+0.31%)
Feb 09, 2018 101.04 101.09 94.58 99.89 1,723,966 -0.45(-0.45%)
Feb 08, 2018 100.62 105.58 100.07 100.34 1,693,218 -0.28(-0.27%)
Feb 07, 2018 102.59 103.59 100.59 100.62 2,363,832 -2.08(-2.02%)
Feb 06, 2018 99.11 103.53 97.70 102.69 1,355,647 +0.38(+0.38%)
Feb 05, 2018 103.47 105.05 101.59 102.31 1,128,795 -1.97(-1.89%)
Feb 02, 2018 106.10 107.25 103.54 104.28 1,193,454 -3.08(-2.86%)
Feb 01, 2018 106.39 108.76 106.22 107.35 831,043 +0.28(+0.26%)
Jan 31, 2018 109.70 110.26 106.01 107.08 1,346,913 -2.09(-1.91%)
Jan 30, 2018 111.27 111.82 107.61 109.16 2,064,604 -3.31(-2.95%)
Jan 29, 2018 113.05 113.16 112.32 112.48 1,533,393 -0.69(-0.61%)
Jan 26, 2018 112.89 113.40 111.35 113.16 1,626,175 +2.49(+2.25%)
Jan 25, 2018 110.86 111.06 110.08 110.67 1,366,608 -0.06(-0.06%)
Jan 24, 2018 109.16 110.97 108.24 110.74 1,309,554 +1.73(+1.59%)
Jan 23, 2018 107.76 109.05 106.72 109.01 1,395,170 +0.98(+0.91%)
Jan 22, 2018 106.98 108.18 106.08 108.03 1,757,675 +0.92(+0.86%)
Jan 19, 2018 106.39 107.55 105.45 107.11 1,278,255 +1.36(+1.29%)
Jan 18, 2018 105.87 106.04 104.03 105.74 1,006,013 +0.17(+0.16%)
Jan 17, 2018 105.02 106.39 103.41 105.58 1,479,481 +1.33(+1.27%)
Jan 16, 2018 106.87 106.94 103.30 104.25 1,636,714 -1.87(-1.76%)
Jan 12, 2018 106.12 106.12 106.12 0 +2.74(+2.65%)
Jan 11, 2018 101.32 103.81 99.67 103.38 1,109,996 +2.16(+2.13%)
Jan 10, 2018 100.93 102.51 100.49 101.22 777,179 +0.09(+0.09%)
Jan 09, 2018 102.23 102.23 100.51 101.13 1,192,459 -0.82(-0.81%)
Jan 08, 2018 102.56 102.78 101.27 101.95 1,373,485 -0.72(-0.70%)
Jan 05, 2018 102.47 103.56 100.95 102.67 2,181,495 +1.08(+1.06%)
Jan 04, 2018 98.62 102.08 98.37 101.59 2,299,294 +3.62(+3.69%)
Jan 03, 2018 97.40 98.54 96.38 97.98 2,279,997 +0.88(+0.90%)
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.