Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.93 -2.69 (-1.79%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 113.86 114.44 110.03 111.13 1,297,767 -2.17(-1.91%)
Jan 30, 2018 115.48 116.05 111.69 113.30 1,989,271 -3.44(-2.95%)
Jan 29, 2018 117.33 117.44 116.58 116.74 1,477,442 -0.71(-0.61%)
Jan 26, 2018 117.17 117.70 115.57 117.45 1,566,839 +2.58(+2.25%)
Jan 25, 2018 115.06 115.27 114.25 114.87 1,316,743 -0.07(-0.06%)
Jan 24, 2018 113.29 115.17 112.34 114.93 1,261,771 +1.80(+1.59%)
Jan 23, 2018 111.84 113.17 110.76 113.14 1,344,263 +1.02(+0.91%)
Jan 22, 2018 111.03 112.27 110.10 112.12 1,693,541 +0.96(+0.86%)
Jan 19, 2018 110.42 111.63 109.44 111.16 1,231,614 +1.42(+1.29%)
Jan 18, 2018 109.88 110.06 107.97 109.75 969,306 +0.17(+0.16%)
Jan 17, 2018 109.00 110.42 107.32 109.58 1,425,498 +1.38(+1.27%)
Jan 16, 2018 110.91 110.99 107.21 108.20 1,576,994 -1.94(-1.76%)
Jan 12, 2018 110.14 110.14 110.14 0 +2.84(+2.65%)
Jan 11, 2018 105.16 107.74 103.45 107.30 1,069,495 +2.24(+2.13%)
Jan 10, 2018 104.75 106.39 104.29 105.05 748,821 +0.09(+0.09%)
Jan 09, 2018 106.10 106.10 104.31 104.96 1,148,949 -0.86(-0.81%)
Jan 08, 2018 106.44 106.67 105.10 105.81 1,323,369 -0.75(-0.70%)
Jan 05, 2018 106.35 107.48 104.78 106.56 2,101,897 +1.12(+1.06%)
Jan 04, 2018 102.36 105.94 102.10 105.44 2,215,398 +3.75(+3.69%)
Jan 03, 2018 101.09 102.27 100.03 101.69 2,196,805 +0.91(+0.90%)
Jan 02, 2018 95.85 102.53 94.72 100.78 2,762,862 +6.08(+6.42%)
Dec 29, 2017 94.70 94.70 94.70 0 -0.02(-0.02%)
Dec 28, 2017 94.86 94.91 93.25 94.72 636,514 -0.06(-0.06%)
Dec 27, 2017 96.63 96.63 94.42 94.77 1,040,604 -2.08(-2.15%)
Dec 26, 2017 95.75 97.61 95.61 96.86 594,908 +1.34(+1.40%)
Dec 22, 2017 95.60 95.78 94.72 95.52 1,323,890 +0.40(+0.42%)
Dec 21, 2017 93.58 95.49 93.28 95.12 1,147,407 +1.52(+1.62%)
Dec 20, 2017 94.96 95.80 93.07 93.60 1,139,526 -1.08(-1.14%)
Dec 19, 2017 97.26 97.65 94.36 94.68 1,405,208 -2.83(-2.90%)
Dec 18, 2017 96.21 97.88 95.55 97.51 889,759 +1.91(+2.00%)
Dec 15, 2017 95.73 96.57 95.10 95.60 1,703,278 +0.47(+0.50%)
Dec 14, 2017 98.00 98.64 94.72 95.13 1,143,824 -2.18(-2.24%)
Dec 13, 2017 98.38 98.47 96.85 97.31 1,151,367 -0.50(-0.51%)
Dec 12, 2017 97.81 100.21 96.56 97.81 2,572,755 +2.07(+2.16%)
Dec 11, 2017 95.08 96.52 94.09 95.74 1,569,773 +0.51(+0.54%)
Dec 08, 2017 93.24 95.52 92.45 95.23 975,015 +2.56(+2.77%)
Dec 07, 2017 92.80 93.39 91.68 92.67 1,234,247 +0.10(+0.11%)
Dec 06, 2017 95.76 96.28 92.53 92.56 1,354,411 -3.47(-3.61%)
Dec 05, 2017 101.68 102.33 94.95 96.03 2,593,746 -2.72(-2.76%)
Dec 04, 2017 95.83 99.87 95.66 98.75 2,343,814 +4.50(+4.77%)
Dec 01, 2017 95.64 95.86 93.20 94.25 2,373,658 -1.63(-1.70%)
Nov 30, 2017 94.54 96.50 93.67 95.88 2,449,617 +1.00(+1.05%)
Nov 29, 2017 89.20 95.29 88.67 94.89 4,103,240 +6.75(+7.66%)
Nov 28, 2017 85.34 88.20 85.09 88.14 1,206,413 +2.82(+3.30%)
Nov 27, 2017 85.07 86.19 84.53 85.32 904,574 +0.61(+0.72%)
Nov 24, 2017 85.10 85.35 84.45 84.71 551,423 -0.37(-0.44%)
Nov 22, 2017 84.68 85.74 84.32 85.08 956,173 +0.66(+0.78%)
Nov 21, 2017 86.33 86.34 84.40 84.43 1,696,495 -2.37(-2.73%)
Nov 20, 2017 84.69 87.04 83.77 86.80 1,578,149 +2.05(+2.42%)
Nov 17, 2017 86.41 86.81 84.62 84.75 1,631,869 -1.17(-1.36%)
Nov 16, 2017 87.34 88.07 84.72 85.92 2,403,123 -1.03(-1.18%)
Nov 15, 2017 89.17 90.65 86.74 86.94 3,237,962 -3.93(-4.33%)
Nov 14, 2017 90.07 97.68 89.95 90.87 10,694,814 +12.76(+16.33%)
Nov 13, 2017 76.63 78.63 76.39 78.11 4,101,445 +1.01(+1.31%)
Nov 10, 2017 76.10 77.84 75.95 77.11 2,046,004 +0.73(+0.96%)
Nov 09, 2017 75.53 76.98 75.13 76.38 1,999,791 +0.99(+1.31%)
Nov 08, 2017 75.19 76.54 74.82 75.39 3,405,914 +0.03(+0.04%)
Nov 07, 2017 76.57 76.74 74.90 75.36 1,328,884 -1.26(-1.65%)
Nov 06, 2017 77.40 77.67 76.24 76.62 1,236,190 -1.03(-1.33%)
Nov 03, 2017 77.27 78.21 76.20 77.66 1,167,696 +0.10(+0.13%)
Nov 02, 2017 76.92 78.71 76.15 77.55 1,758,138 +0.89(+1.16%)
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.