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 (%)
May 31, 2017 122.56 123.71 120.26 122.10 2,318,614 +0.58(+0.48%)
May 30, 2017 123.03 123.54 121.31 121.51 1,690,169 -1.07(-0.87%)
May 26, 2017 120.46 123.99 120.09 122.58 2,462,898 +2.00(+1.66%)
May 25, 2017 121.52 122.50 118.23 120.58 4,305,134 -0.96(-0.79%)
May 24, 2017 120.29 124.17 119.97 121.54 6,528,059 -6.98(-5.43%)
May 23, 2017 127.14 131.42 127.13 128.52 4,265,614 -6.13(-4.55%)
May 22, 2017 137.88 138.29 134.50 134.65 2,102,990 -3.75(-2.71%)
May 19, 2017 136.00 138.62 135.14 138.40 1,769,928 +2.70(+1.99%)
May 18, 2017 132.24 136.29 132.05 135.69 1,730,433 +3.61(+2.73%)
May 17, 2017 132.71 132.60 130.56 132.08 1,320,048 -0.63(-0.47%)
May 16, 2017 133.99 133.99 129.84 132.71 2,539,240 -0.55(-0.41%)
May 15, 2017 132.17 134.45 132.02 133.26 1,201,375 +0.76(+0.57%)
May 12, 2017 133.18 133.18 131.93 132.50 649,192 -0.85(-0.64%)
May 11, 2017 132.93 133.55 130.68 133.35 846,072 -0.19(-0.14%)
May 10, 2017 133.24 133.64 132.62 133.54 420,073 +0.04(+0.03%)
May 09, 2017 134.14 134.41 132.29 133.51 884,327 -0.78(-0.58%)
May 08, 2017 132.64 134.37 132.27 134.28 917,488 +1.82(+1.37%)
May 05, 2017 132.47 132.50 131.21 132.47 675,810 +0.16(+0.12%)
May 04, 2017 130.39 132.44 130.39 132.31 652,220 +1.82(+1.39%)
May 03, 2017 130.19 131.05 129.71 130.49 594,738 +0.25(+0.19%)
May 02, 2017 128.32 130.36 127.80 130.25 882,527 +1.85(+1.44%)
May 01, 2017 130.79 130.79 128.25 128.40 1,009,654 -1.47(-1.13%)
Apr 28, 2017 130.63 130.63 128.03 129.87 1,596,818 -0.96(-0.73%)
Apr 27, 2017 133.17 135.48 128.79 130.83 2,276,203 -2.37(-1.78%)
Apr 26, 2017 133.66 134.23 132.85 133.20 1,218,077 +0.10(+0.08%)
Apr 25, 2017 134.31 134.31 131.75 133.10 1,127,728 -1.31(-0.97%)
Apr 24, 2017 135.12 135.31 133.33 134.40 990,677 +0.24(+0.18%)
Apr 21, 2017 133.83 134.33 132.51 134.17 1,118,135 +0.26(+0.19%)
Apr 20, 2017 131.17 134.15 130.74 133.91 1,399,705 +3.78(+2.91%)
Apr 19, 2017 129.31 132.28 129.31 130.13 1,346,247 +1.38(+1.07%)
Apr 18, 2017 128.22 129.38 128.22 128.75 707,407 +0.06(+0.05%)
Apr 17, 2017 129.07 129.27 128.05 128.68 707,382 -0.05(-0.04%)
Apr 13, 2017 129.67 130.50 128.73 128.73 521,685 -0.78(-0.60%)
Apr 12, 2017 130.57 130.57 128.89 129.51 652,358 -1.57(-1.20%)
Apr 11, 2017 130.19 131.50 129.28 131.08 835,806 +0.57(+0.43%)
Apr 10, 2017 129.63 131.35 129.62 130.51 809,213 +0.72(+0.56%)
Apr 07, 2017 130.21 131.15 129.68 129.79 1,015,756 -0.47(-0.36%)
Apr 06, 2017 131.26 132.17 130.07 130.26 837,624 -0.16(-0.13%)
Apr 05, 2017 131.35 132.20 130.24 130.42 811,537 -0.27(-0.21%)
Apr 04, 2017 132.42 132.69 130.36 130.69 1,173,439 -2.25(-1.69%)
Apr 03, 2017 135.59 136.32 131.17 132.94 2,221,537 -2.52(-1.86%)
Mar 31, 2017 135.46 136.50 134.66 135.46 1,074,505 -0.37(-0.28%)
Mar 30, 2017 136.36 136.72 135.55 135.84 765,730 -0.91(-0.67%)
Mar 29, 2017 135.78 137.12 134.87 136.75 808,823 +1.20(+0.88%)
Mar 28, 2017 134.49 136.03 133.73 135.56 1,225,016 +0.51(+0.38%)
Mar 27, 2017 135.68 135.93 133.56 135.04 842,606 -1.76(-1.29%)
Mar 24, 2017 137.77 137.97 136.46 136.81 673,804 -0.96(-0.70%)
Mar 23, 2017 138.24 139.23 137.16 137.77 714,770 -0.45(-0.32%)
Mar 22, 2017 138.51 138.94 137.47 138.21 724,254 +0.10(+0.07%)
Mar 21, 2017 139.32 139.58 137.58 138.11 1,162,658 -1.12(-0.80%)
Mar 20, 2017 139.69 140.86 138.70 139.23 1,151,187 +0.04(+0.03%)
Mar 17, 2017 139.21 139.97 137.82 139.19 1,242,955 -0.92(-0.66%)
Mar 16, 2017 139.50 140.44 138.67 140.11 638,901 +0.45(+0.32%)
Mar 15, 2017 140.27 140.29 138.05 139.67 1,744,951 -0.72(-0.51%)
Mar 14, 2017 140.93 141.24 139.65 140.39 981,669 -0.58(-0.41%)
Mar 13, 2017 139.52 141.53 138.82 140.97 1,071,762 +0.35(+0.25%)
Mar 10, 2017 142.04 142.31 140.09 140.62 1,165,560 -1.08(-0.76%)
Mar 09, 2017 142.00 142.00 140.84 141.70 1,121,814 -0.06(-0.04%)
Mar 08, 2017 140.21 142.24 139.57 141.76 1,549,889 +2.94(+2.12%)
Mar 07, 2017 140.89 141.38 138.48 138.82 1,207,250 -2.06(-1.47%)
Mar 06, 2017 141.88 142.57 140.83 140.88 1,158,325 -1.00(-0.71%)
Mar 03, 2017 143.67 144.43 140.93 141.88 1,370,995 -1.84(-1.28%)
Mar 02, 2017 143.10 144.39 142.89 143.72 1,267,990 +0.62(+0.43%)
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.