Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 77.19 78.12 76.73 76.79 1,151,205 -0.24(-0.32%)
Oct 30, 2017 76.97 77.16 76.22 77.03 2,458,747 +0.07(+0.09%)
Oct 27, 2017 79.98 80.46 76.85 76.97 3,116,597 -3.49(-4.34%)
Oct 26, 2017 77.87 82.33 76.38 80.46 3,437,616 +2.20(+2.81%)
Oct 25, 2017 78.64 78.97 76.86 78.26 2,185,006 -0.88(-1.12%)
Oct 24, 2017 80.54 80.72 78.44 79.15 1,904,848 -1.56(-1.93%)
Oct 23, 2017 81.31 82.14 80.40 80.71 1,431,760 -0.82(-1.00%)
Oct 20, 2017 82.07 82.41 80.72 81.52 1,231,346 -0.13(-0.16%)
Oct 19, 2017 81.02 82.63 80.17 81.66 2,555,778 -0.84(-1.01%)
Oct 18, 2017 82.51 83.50 82.14 82.49 2,496,460 -0.26(-0.32%)
Oct 17, 2017 81.15 83.58 80.98 82.75 2,235,660 +1.95(+2.42%)
Oct 16, 2017 80.51 80.84 79.62 80.80 2,605,886 +0.47(+0.58%)
Oct 13, 2017 81.50 81.61 80.23 80.33 2,096,462 -0.99(-1.21%)
Oct 12, 2017 83.97 84.08 81.25 81.32 2,676,765 -2.67(-3.18%)
Oct 11, 2017 86.15 86.58 83.78 83.98 1,626,100 -2.29(-2.66%)
Oct 10, 2017 85.69 86.78 85.51 86.28 1,341,885 +0.68(+0.79%)
Oct 09, 2017 88.52 88.75 85.48 85.60 2,077,473 -2.98(-3.36%)
Oct 06, 2017 88.44 89.88 88.01 88.58 1,401,700 -0.04(-0.04%)
Oct 05, 2017 89.03 90.04 87.93 88.62 2,183,040 -0.56(-0.63%)
Oct 04, 2017 89.28 92.45 88.76 89.18 2,959,522 -3.80(-4.09%)
Oct 03, 2017 93.44 94.03 92.29 92.98 995,245 -0.36(-0.38%)
Oct 02, 2017 93.55 93.70 92.43 93.34 1,615,168 +0.15(+0.16%)
Sep 29, 2017 93.66 93.93 92.29 93.19 1,999,347 -0.28(-0.30%)
Sep 28, 2017 93.25 93.87 92.92 93.47 1,205,790 +0.16(+0.17%)
Sep 27, 2017 93.43 91.51 93.31 1,334,842 +1.63(+1.78%)
Sep 26, 2017 92.05 92.47 91.03 91.68 1,251,275 -0.33(-0.36%)
Sep 25, 2017 90.03 92.58 89.61 92.01 2,854,184 +2.21(+2.46%)
Sep 22, 2017 88.21 90.10 88.01 89.80 1,899,130 +1.79(+2.04%)
Sep 21, 2017 89.01 89.22 87.55 88.01 1,700,281 -0.95(-1.07%)
Sep 20, 2017 88.72 90.22 87.94 88.95 1,549,135 -0.09(-0.11%)
Sep 19, 2017 92.94 94.55 88.48 89.05 3,301,028 -3.50(-3.78%)
Sep 18, 2017 93.56 94.16 92.47 92.55 2,207,143 -0.87(-0.93%)
Sep 15, 2017 93.67 93.67 92.25 93.42 2,755,418 -0.48(-0.51%)
Sep 14, 2017 93.97 93.97 92.94 93.90 1,408,913 -0.08(-0.08%)
Sep 13, 2017 91.13 94.18 91.13 93.98 2,215,731 +2.67(+2.92%)
Sep 12, 2017 86.66 91.96 85.87 91.31 2,435,770 +2.69(+3.03%)
Sep 11, 2017 88.25 89.21 87.66 88.63 1,331,318 +0.35(+0.39%)
Sep 08, 2017 87.87 89.22 86.82 88.28 1,942,594 +0.47(+0.53%)
Sep 07, 2017 90.13 90.44 87.10 87.81 3,049,738 -1.95(-2.18%)
Sep 06, 2017 91.72 89.21 89.76 2,016,531 -1.05(-1.16%)
Sep 05, 2017 91.73 92.87 90.39 90.81 1,271,804 -1.25(-1.36%)
Sep 01, 2017 92.30 93.35 91.68 92.06 1,166,948 +0.15(+0.16%)
Aug 31, 2017 91.34 92.58 90.92 91.91 2,038,021 +1.02(+1.13%)
Aug 30, 2017 89.30 92.08 89.30 90.89 1,535,052 +1.59(+1.78%)
Aug 29, 2017 88.16 89.48 87.41 89.30 1,863,389 +0.43(+0.49%)
Aug 28, 2017 90.07 90.42 88.20 88.87 1,180,517 -1.07(-1.19%)
Aug 25, 2017 87.77 91.86 87.31 89.94 1,739,576 +2.53(+2.90%)
Aug 24, 2017 88.42 89.42 86.71 87.41 1,499,482 -0.41(-0.47%)
Aug 23, 2017 89.46 90.09 87.41 87.82 1,891,297 -2.12(-2.36%)
Aug 22, 2017 89.41 90.83 89.25 89.94 2,210,364 +0.57(+0.64%)
Aug 21, 2017 88.18 90.08 87.80 89.37 2,097,183 +1.81(+2.07%)
Aug 18, 2017 87.16 89.19 86.49 87.56 3,274,044 +0.38(+0.44%)
Aug 17, 2017 85.20 89.65 84.66 87.17 4,979,521 +1.26(+1.46%)
Aug 16, 2017 81.27 87.17 81.26 85.91 6,956,257 +4.16(+5.09%)
Aug 15, 2017 86.36 87.31 77.22 81.75 21,024,230 -20.88(-20.34%)
Aug 14, 2017 101.28 103.09 99.83 102.63 2,266,917 +1.86(+1.84%)
Aug 11, 2017 99.60 100.90 98.80 100.77 2,027,522 +1.14(+1.14%)
Aug 10, 2017 101.81 102.16 98.81 99.64 1,964,634 -2.86(-2.79%)
Aug 09, 2017 102.56 103.53 101.78 102.50 999,613 -0.20(-0.19%)
Aug 08, 2017 102.81 104.03 101.67 102.70 919,839 -0.09(-0.09%)
Aug 07, 2017 104.08 104.37 101.58 102.79 1,528,856 -1.43(-1.37%)
Aug 04, 2017 104.33 105.01 103.55 104.22 1,005,595 +0.45(+0.43%)
Aug 03, 2017 107.28 108.34 103.69 103.77 1,930,762 -3.71(-3.45%)
Aug 02, 2017 106.73 107.85 106.52 107.48 1,890,872 +0.40(+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.