Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 121.89 123.04 119.60 121.43 2,331,374 +0.58(+0.48%)
May 30, 2017 122.36 122.86 120.65 120.85 1,699,470 -1.06(-0.87%)
May 26, 2017 119.80 123.31 119.44 121.91 2,476,452 +1.99(+1.66%)
May 25, 2017 120.86 121.83 117.58 119.92 4,328,825 -0.95(-0.79%)
May 24, 2017 119.63 123.49 119.31 120.87 6,563,983 -6.94(-5.43%)
May 23, 2017 126.44 130.70 126.44 127.82 4,289,088 -6.10(-4.55%)
May 22, 2017 137.12 137.53 133.76 133.91 2,114,562 -3.73(-2.71%)
May 19, 2017 135.26 137.87 134.40 137.64 1,779,668 +2.69(+1.99%)
May 18, 2017 131.51 135.54 131.32 134.95 1,739,956 +3.59(+2.73%)
May 17, 2017 131.99 131.88 129.84 131.36 1,327,312 -0.63(-0.48%)
May 16, 2017 133.26 133.26 129.13 131.99 2,553,214 -0.55(-0.41%)
May 15, 2017 131.45 133.72 131.30 132.53 1,207,986 +0.75(+0.57%)
May 12, 2017 132.45 132.45 131.21 131.78 652,765 -0.84(-0.64%)
May 11, 2017 132.21 132.82 129.97 132.62 850,728 -0.19(-0.14%)
May 10, 2017 132.51 132.91 131.90 132.81 422,385 +0.04(+0.03%)
May 09, 2017 133.41 133.68 131.57 132.78 889,193 -0.77(-0.58%)
May 08, 2017 131.91 133.63 131.54 133.55 922,537 +1.81(+1.37%)
May 05, 2017 131.74 131.78 130.49 131.74 679,529 +0.16(+0.12%)
May 04, 2017 129.68 131.72 129.68 131.59 655,809 +1.81(+1.39%)
May 03, 2017 129.48 130.33 129.00 129.78 598,011 +0.25(+0.19%)
May 02, 2017 127.62 129.64 127.10 129.53 887,384 +1.84(+1.44%)
May 01, 2017 130.08 130.08 127.54 127.70 1,015,210 -1.46(-1.13%)
Apr 28, 2017 129.91 129.91 127.33 129.16 1,605,605 -0.95(-0.73%)
Apr 27, 2017 132.44 134.74 128.09 130.12 2,288,729 -2.35(-1.78%)
Apr 26, 2017 132.93 133.50 132.12 132.47 1,224,780 +0.10(+0.08%)
Apr 25, 2017 133.58 133.58 131.03 132.37 1,133,934 -1.30(-0.97%)
Apr 24, 2017 134.38 134.57 132.60 133.67 996,129 +0.24(+0.18%)
Apr 21, 2017 133.10 133.60 131.79 133.43 1,124,288 +0.25(+0.19%)
Apr 20, 2017 130.45 133.41 130.02 133.18 1,407,408 +3.76(+2.91%)
Apr 19, 2017 128.61 131.55 128.61 129.42 1,353,656 +1.37(+1.07%)
Apr 18, 2017 127.52 128.67 127.52 128.04 711,300 +0.06(+0.05%)
Apr 17, 2017 128.36 128.56 127.35 127.98 711,274 -0.05(-0.04%)
Apr 13, 2017 128.96 129.79 128.03 128.03 524,556 -0.77(-0.60%)
Apr 12, 2017 129.86 129.86 128.19 128.80 655,947 -1.56(-1.20%)
Apr 11, 2017 129.48 130.78 128.57 130.36 840,405 +0.56(+0.43%)
Apr 10, 2017 128.93 130.63 128.92 129.80 813,666 +0.72(+0.56%)
Apr 07, 2017 129.50 130.43 128.97 129.08 1,021,346 -0.46(-0.36%)
Apr 06, 2017 130.54 131.44 129.36 129.54 842,233 -0.16(-0.13%)
Apr 05, 2017 130.63 131.48 129.53 129.71 816,003 -0.27(-0.21%)
Apr 04, 2017 131.70 131.96 129.64 129.98 1,179,897 -2.23(-1.69%)
Apr 03, 2017 134.85 135.58 130.45 132.21 2,233,763 -2.51(-1.86%)
Mar 31, 2017 134.72 135.76 133.92 134.72 1,080,418 -0.37(-0.28%)
Mar 30, 2017 135.61 135.98 134.80 135.09 769,944 -0.91(-0.67%)
Mar 29, 2017 135.04 136.37 134.13 136.00 813,274 +1.19(+0.88%)
Mar 28, 2017 133.75 135.29 133.00 134.81 1,231,757 +0.51(+0.38%)
Mar 27, 2017 134.94 135.19 132.83 134.30 847,243 -1.75(-1.29%)
Mar 24, 2017 137.01 137.21 135.71 136.06 677,511 -0.95(-0.70%)
Mar 23, 2017 137.49 138.47 136.41 137.01 718,704 -0.44(-0.32%)
Mar 22, 2017 137.76 138.18 136.72 137.46 728,239 +0.10(+0.07%)
Mar 21, 2017 138.56 138.82 136.83 137.36 1,169,056 -1.11(-0.80%)
Mar 20, 2017 138.93 140.09 137.94 138.47 1,157,522 +0.04(+0.03%)
Mar 17, 2017 138.45 139.20 137.07 138.43 1,249,796 -0.92(-0.66%)
Mar 16, 2017 138.74 139.67 137.91 139.35 642,417 +0.45(+0.32%)
Mar 15, 2017 139.50 139.52 137.29 138.90 1,754,553 -0.72(-0.51%)
Mar 14, 2017 140.16 140.46 138.88 139.62 987,071 -0.58(-0.42%)
Mar 13, 2017 138.76 140.75 138.06 140.20 1,077,660 +0.35(+0.25%)
Mar 10, 2017 141.26 141.53 139.33 139.85 1,171,975 -1.07(-0.76%)
Mar 09, 2017 141.23 141.23 140.07 140.93 1,127,987 -0.06(-0.04%)
Mar 08, 2017 139.44 141.46 138.81 140.98 1,558,418 +2.93(+2.12%)
Mar 07, 2017 140.12 140.61 137.72 138.06 1,213,893 -2.05(-1.47%)
Mar 06, 2017 141.11 141.79 140.06 140.11 1,164,700 -1.00(-0.71%)
Mar 03, 2017 142.88 143.64 140.16 141.11 1,378,540 -1.83(-1.28%)
Mar 02, 2017 142.32 143.60 142.11 142.94 1,274,968 +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.