Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.16 -0.16 (-0.19%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 107.36 108.53 106.29 108.24 1,000,771 +1.66(+1.56%)
Jun 30, 2017 106.45 107.64 106.07 106.58 1,088,380 +0.49(+0.47%)
Jun 29, 2017 106.27 108.10 105.69 106.08 2,389,242 -0.60(-0.57%)
Jun 28, 2017 109.47 110.25 106.61 106.69 2,303,899 -4.80(-4.30%)
Jun 27, 2017 110.97 112.71 110.87 111.49 1,807,852 +0.16(+0.14%)
Jun 26, 2017 109.75 113.92 109.75 111.33 1,689,514 +1.87(+1.71%)
Jun 23, 2017 110.38 111.00 108.55 109.46 2,504,621 -0.88(-0.80%)
Jun 22, 2017 109.89 112.00 109.54 110.34 2,317,391 +0.54(+0.49%)
Jun 21, 2017 113.59 113.59 108.11 109.80 2,727,076 -3.12(-2.76%)
Jun 20, 2017 117.21 117.27 112.91 112.91 2,444,647 -5.50(-4.64%)
Jun 19, 2017 119.05 119.76 117.48 118.41 1,170,476 -0.51(-0.43%)
Jun 16, 2017 119.21 119.62 116.62 118.93 1,888,167 -0.90(-0.75%)
Jun 15, 2017 119.26 120.43 117.96 119.83 1,336,581 +0.51(+0.43%)
Jun 14, 2017 120.54 120.54 118.94 119.32 964,804 -0.95(-0.79%)
Jun 13, 2017 119.65 120.31 117.53 120.27 980,758 +0.62(+0.52%)
Jun 12, 2017 117.05 119.96 116.61 119.65 1,604,743 +2.37(+2.02%)
Jun 09, 2017 115.07 117.53 112.87 117.28 1,837,838 +2.23(+1.94%)
Jun 08, 2017 120.04 114.96 115.05 2,436,116 -4.29(-3.60%)
Jun 07, 2017 120.69 122.38 119.12 119.35 1,090,501 -0.62(-0.52%)
Jun 06, 2017 123.34 123.34 118.73 119.97 2,422,067 -3.90(-3.15%)
Jun 05, 2017 125.18 125.18 123.10 123.87 1,539,689 -2.04(-1.62%)
Jun 02, 2017 125.16 126.30 124.38 125.91 1,323,400 +0.64(+0.51%)
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.