Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 101.33 106.27 100.39 104.57 2,077,703 +4.07(+4.05%)
Feb 27, 2018 103.66 104.26 99.67 100.50 2,361,345 -4.62(-4.40%)
Feb 26, 2018 106.63 107.76 102.58 105.12 1,540,104 -1.34(-1.26%)
Feb 23, 2018 101.73 107.15 101.66 106.46 1,643,441 +5.34(+5.28%)
Feb 22, 2018 100.86 101.13 1,599,407 -3.21(-3.08%)
Feb 21, 2018 107.05 109.19 106.35 104.34 6,057,680 +7.92(+8.21%)
Feb 20, 2018 98.30 99.20 94.93 96.42 2,587,727 -2.03(-2.06%)
Feb 16, 2018 98.46 98.46 98.46 0 -1.11(-1.11%)
Feb 15, 2018 99.97 100.94 98.46 99.56 894,213 -0.22(-0.22%)
Feb 14, 2018 96.56 100.68 96.34 99.78 1,209,102 +2.56(+2.64%)
Feb 13, 2018 99.92 100.67 97.05 97.22 1,520,932 -2.98(-2.98%)
Feb 12, 2018 100.49 101.41 98.89 100.20 1,290,726 +0.31(+0.31%)
Feb 09, 2018 101.04 101.09 94.58 99.89 1,723,966 -0.45(-0.45%)
Feb 08, 2018 100.62 105.58 100.07 100.34 1,693,218 -0.28(-0.27%)
Feb 07, 2018 102.59 103.59 100.59 100.62 2,363,832 -2.08(-2.02%)
Feb 06, 2018 99.11 103.53 97.70 102.69 1,355,647 +0.38(+0.38%)
Feb 05, 2018 103.47 105.05 101.59 102.31 1,128,795 -1.97(-1.89%)
Feb 02, 2018 106.10 107.25 103.54 104.28 1,193,454 -3.08(-2.86%)
Feb 01, 2018 106.39 108.76 106.22 107.35 831,043 +0.28(+0.26%)
Jan 31, 2018 109.70 110.26 106.01 107.08 1,346,913 -2.09(-1.91%)
Jan 30, 2018 111.27 111.82 107.61 109.16 2,064,604 -3.31(-2.95%)
Jan 29, 2018 113.05 113.16 112.32 112.48 1,533,393 -0.69(-0.61%)
Jan 26, 2018 112.89 113.40 111.35 113.16 1,626,175 +2.49(+2.25%)
Jan 25, 2018 110.86 111.06 110.08 110.67 1,366,608 -0.06(-0.06%)
Jan 24, 2018 109.16 110.97 108.24 110.74 1,309,554 +1.73(+1.59%)
Jan 23, 2018 107.76 109.05 106.72 109.01 1,395,170 +0.98(+0.91%)
Jan 22, 2018 106.98 108.18 106.08 108.03 1,757,675 +0.92(+0.86%)
Jan 19, 2018 106.39 107.55 105.45 107.11 1,278,255 +1.36(+1.29%)
Jan 18, 2018 105.87 106.04 104.03 105.74 1,006,013 +0.17(+0.16%)
Jan 17, 2018 105.02 106.39 103.41 105.58 1,479,481 +1.33(+1.27%)
Jan 16, 2018 106.87 106.94 103.30 104.25 1,636,714 -1.87(-1.76%)
Jan 12, 2018 106.12 106.12 106.12 0 +2.74(+2.65%)
Jan 11, 2018 101.32 103.81 99.67 103.38 1,109,996 +2.16(+2.13%)
Jan 10, 2018 100.93 102.51 100.49 101.22 777,179 +0.09(+0.09%)
Jan 09, 2018 102.23 102.23 100.51 101.13 1,192,459 -0.82(-0.81%)
Jan 08, 2018 102.56 102.78 101.27 101.95 1,373,485 -0.72(-0.70%)
Jan 05, 2018 102.47 103.56 100.95 102.67 2,181,495 +1.08(+1.06%)
Jan 04, 2018 98.62 102.08 98.37 101.59 2,299,294 +3.62(+3.69%)
Jan 03, 2018 97.40 98.54 96.38 97.98 2,279,997 +0.88(+0.90%)
Jan 02, 2018 92.35 98.79 91.26 97.10 2,867,491 +5.86(+6.42%)
Dec 29, 2017 91.24 91.24 91.24 0 -0.02(-0.02%)
Dec 28, 2017 91.40 91.44 89.85 91.26 660,619 -0.05(-0.06%)
Dec 27, 2017 93.10 93.10 90.98 91.32 1,080,012 -2.00(-2.15%)
Dec 26, 2017 92.26 94.04 92.12 93.32 617,437 +1.29(+1.40%)
Dec 22, 2017 92.11 92.29 91.26 92.03 1,374,025 +0.38(+0.42%)
Dec 21, 2017 90.16 92.00 89.88 91.65 1,190,859 +1.46(+1.62%)
Dec 20, 2017 91.50 92.30 89.67 90.18 1,182,680 -1.04(-1.14%)
Dec 19, 2017 93.71 94.09 90.91 91.22 1,458,423 -2.73(-2.90%)
Dec 18, 2017 92.70 94.31 92.07 93.95 923,454 +1.84(+2.00%)
Dec 15, 2017 92.24 93.04 91.63 92.11 1,767,781 +0.46(+0.50%)
Dec 14, 2017 94.43 95.04 91.26 91.65 1,187,140 -2.10(-2.24%)
Dec 13, 2017 94.79 94.87 93.32 93.76 1,194,969 -0.48(-0.51%)
Dec 12, 2017 94.24 96.56 93.04 94.24 2,670,184 +1.99(+2.16%)
Dec 11, 2017 91.61 93.00 90.66 92.25 1,629,220 +0.49(+0.54%)
Dec 08, 2017 89.83 92.04 89.07 91.75 1,011,939 +2.47(+2.77%)
Dec 07, 2017 89.41 89.98 88.33 89.29 1,280,988 +0.10(+0.11%)
Dec 06, 2017 92.27 92.77 89.16 89.18 1,405,702 -3.34(-3.61%)
Dec 05, 2017 97.97 98.60 91.49 92.52 2,691,970 -2.63(-2.76%)
Dec 04, 2017 92.33 96.23 92.17 95.15 2,432,574 +4.34(+4.77%)
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.