Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.06 +0.73 (+1.77%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 116.88 117.86 114.75 117.14 1,685,671 +0.08(+0.07%)
May 30, 2018 112.93 117.17 112.49 117.06 1,343,823 +4.16(+3.69%)
May 29, 2018 113.26 113.83 112.08 112.89 1,277,357 -0.87(-0.76%)
May 25, 2018 113.76 113.76 113.76 0 -0.24(-0.21%)
May 24, 2018 112.31 114.75 110.16 114.00 1,394,653 +1.75(+1.56%)
May 23, 2018 105.48 112.59 105.31 112.25 2,157,391 +7.21(+6.87%)
May 22, 2018 112.52 114.65 103.47 105.03 4,326,406 -3.48(-3.21%)
May 21, 2018 107.83 108.96 105.99 108.51 1,627,009 +0.76(+0.70%)
May 18, 2018 108.71 109.16 107.66 107.76 1,193,506 -1.34(-1.23%)
May 17, 2018 108.50 109.82 107.54 109.10 1,158,241 +0.69(+0.64%)
May 16, 2018 109.87 110.65 108.07 108.41 939,099 -0.81(-0.74%)
May 15, 2018 110.46 110.60 108.18 109.22 964,479 -1.54(-1.39%)
May 14, 2018 109.18 111.02 108.61 110.75 1,031,232 +1.52(+1.39%)
May 11, 2018 107.75 111.38 107.09 109.23 1,487,446 +1.56(+1.45%)
May 10, 2018 107.69 108.00 106.36 107.68 652,634 +0.22(+0.20%)
May 09, 2018 106.44 107.59 101.88 107.46 1,621,130 +1.08(+1.02%)
May 08, 2018 108.20 108.35 105.93 106.37 1,191,275 +0.60(+0.57%)
May 07, 2018 106.55 107.01 104.82 105.77 738,426 -0.48(-0.45%)
May 04, 2018 104.73 107.22 103.68 106.25 945,213 +1.13(+1.07%)
May 03, 2018 105.26 106.20 104.32 105.13 781,373 -0.43(-0.41%)
May 02, 2018 105.20 106.63 103.64 105.55 1,222,054 +0.29(+0.28%)
May 01, 2018 103.70 105.37 103.00 105.26 885,975 +1.03(+0.99%)
Apr 30, 2018 106.06 106.27 103.70 104.23 1,161,015 -1.72(-1.62%)
Apr 27, 2018 103.05 106.20 102.59 105.95 1,272,189 +2.88(+2.79%)
Apr 26, 2018 102.02 104.84 100.25 103.08 1,836,382 +4.88(+4.97%)
Apr 25, 2018 97.28 99.55 96.94 98.20 1,132,295 +0.81(+0.83%)
Apr 24, 2018 96.32 98.20 95.81 97.38 1,276,825 +1.28(+1.34%)
Apr 23, 2018 94.04 96.17 93.03 96.10 1,130,425 +1.60(+1.70%)
Apr 20, 2018 95.88 96.95 93.71 94.50 1,168,849 -1.29(-1.35%)
Apr 19, 2018 97.95 98.55 94.25 95.79 1,665,060 -2.01(-2.06%)
Apr 18, 2018 99.13 99.93 97.04 97.80 1,431,362 -0.74(-0.75%)
Apr 17, 2018 99.04 100.12 97.25 98.54 1,377,227 +1.59(+1.64%)
Apr 16, 2018 97.38 98.39 95.65 96.95 1,066,720 -0.15(-0.15%)
Apr 13, 2018 101.22 102.37 95.98 97.09 1,680,442 -3.61(-3.58%)
Apr 12, 2018 101.51 102.54 100.51 100.70 934,362 -0.33(-0.32%)
Apr 11, 2018 101.24 102.29 100.31 101.03 634,180 -1.10(-1.08%)
Apr 10, 2018 101.22 102.62 99.75 102.13 1,039,347 +1.63(+1.62%)
Apr 09, 2018 102.86 104.63 100.35 100.50 910,752 -1.42(-1.39%)
Apr 06, 2018 105.31 105.98 100.88 101.92 1,417,728 -4.08(-3.85%)
Apr 05, 2018 105.15 106.40 103.39 106.00 959,541 +1.74(+1.67%)
Apr 04, 2018 100.26 104.72 100.02 104.26 935,349 +2.34(+2.30%)
Apr 03, 2018 102.46 103.72 99.22 101.92 1,651,697 -0.02(-0.02%)
Apr 02, 2018 108.02 108.54 100.64 101.94 1,736,242 -6.03(-5.58%)
Mar 29, 2018 107.97 107.97 107.97 0 +2.34(+2.22%)
Mar 28, 2018 104.99 108.76 103.90 105.63 1,150,191 +0.88(+0.84%)
Mar 27, 2018 104.35 106.97 103.18 104.74 1,540,332 +0.22(+0.21%)
Mar 26, 2018 102.45 104.80 101.89 104.53 1,107,686 +3.58(+3.55%)
Mar 23, 2018 102.38 103.15 100.49 100.95 1,192,329 -0.79(-0.78%)
Mar 22, 2018 103.84 104.86 101.67 101.74 1,144,593 -3.16(-3.01%)
Mar 21, 2018 104.37 105.85 103.99 104.90 757,625 +0.90(+0.87%)
Mar 20, 2018 105.94 106.22 103.53 104.00 698,745 -1.47(-1.40%)
Mar 19, 2018 106.31 107.01 104.41 105.47 893,182 -0.69(-0.65%)
Mar 16, 2018 106.44 107.24 105.37 106.16 1,487,972 -0.43(-0.40%)
Mar 15, 2018 106.99 107.71 105.11 106.59 739,225 +0.04(+0.03%)
Mar 14, 2018 108.47 109.12 106.09 106.56 749,100 -1.77(-1.63%)
Mar 13, 2018 108.09 109.32 106.74 108.32 1,035,405 +0.54(+0.50%)
Mar 12, 2018 107.92 108.55 106.69 107.78 882,292 -0.41(-0.38%)
Mar 09, 2018 105.99 108.27 104.13 108.19 1,195,591 +2.83(+2.69%)
Mar 08, 2018 106.80 106.80 104.26 105.36 734,880 -0.93(-0.87%)
Mar 07, 2018 107.69 106.29 778,046 -1.66(-1.53%)
Mar 06, 2018 106.08 108.36 104.80 107.95 1,101,913 +2.03(+1.92%)
Mar 05, 2018 105.09 107.00 104.79 105.92 1,195,812 +0.26(+0.25%)
Mar 02, 2018 106.20 106.31 102.97 105.65 1,606,203 -1.31(-1.23%)
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.