Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 75.16 76.06 74.71 74.77 1,182,308 -0.24(-0.32%)
Oct 30, 2017 74.94 75.13 74.21 75.01 2,525,177 +0.06(+0.09%)
Oct 27, 2017 77.88 78.35 74.83 74.94 3,200,801 -3.40(-4.34%)
Oct 26, 2017 75.82 80.17 74.38 78.35 3,530,493 +2.14(+2.81%)
Oct 25, 2017 76.57 76.89 74.84 76.20 2,244,041 -0.86(-1.12%)
Oct 24, 2017 78.42 78.60 76.38 77.06 1,956,313 -1.52(-1.93%)
Oct 23, 2017 79.17 79.98 78.28 78.58 1,470,443 -0.80(-1.00%)
Oct 20, 2017 79.91 80.24 78.60 79.38 1,264,615 -0.13(-0.16%)
Oct 19, 2017 78.88 80.46 78.06 79.51 2,624,830 -0.81(-1.01%)
Oct 18, 2017 80.34 81.30 79.98 80.32 2,563,909 -0.26(-0.32%)
Oct 17, 2017 79.01 81.38 78.85 80.58 2,296,062 +1.90(+2.42%)
Oct 16, 2017 78.39 78.71 77.53 78.67 2,676,292 +0.46(+0.58%)
Oct 13, 2017 79.36 79.46 78.12 78.22 2,153,104 -0.96(-1.21%)
Oct 12, 2017 81.76 81.87 79.11 79.18 2,749,085 -2.60(-3.18%)
Oct 11, 2017 83.88 84.30 81.57 81.78 1,670,033 -2.23(-2.66%)
Oct 10, 2017 83.44 84.50 83.26 84.01 1,378,140 +0.66(+0.79%)
Oct 09, 2017 86.19 86.41 83.23 83.35 2,133,602 -2.90(-3.36%)
Oct 06, 2017 86.11 87.51 85.70 86.25 1,439,571 -0.04(-0.04%)
Oct 05, 2017 86.69 87.68 85.62 86.28 2,242,021 -0.55(-0.63%)
Oct 04, 2017 86.93 90.02 86.42 86.83 3,039,482 -3.70(-4.09%)
Oct 03, 2017 90.98 91.56 89.86 90.54 1,022,134 -0.35(-0.38%)
Oct 02, 2017 91.09 91.23 90.00 90.89 1,658,807 +0.15(+0.16%)
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%)
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.