Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.03 +0.38 (+0.26%)
Streaming Delayed Price Updated: 2:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 121.98 123.00 119.75 122.24 1,615,275 +0.09(+0.07%)
May 30, 2018 117.85 122.28 117.40 122.16 1,287,703 +4.34(+3.69%)
May 29, 2018 118.19 118.79 116.96 117.81 1,224,013 -0.90(-0.76%)
May 25, 2018 118.72 118.72 118.72 0 -0.25(-0.21%)
May 24, 2018 117.21 119.75 114.96 118.97 1,336,411 +1.83(+1.56%)
May 23, 2018 110.08 117.50 109.90 117.14 2,067,296 +7.53(+6.87%)
May 22, 2018 117.42 119.65 107.98 109.61 4,145,730 -3.63(-3.21%)
May 21, 2018 112.53 113.71 110.61 113.24 1,559,064 +0.79(+0.70%)
May 18, 2018 113.45 113.92 112.35 112.45 1,143,664 -1.40(-1.23%)
May 17, 2018 113.23 114.60 112.23 113.85 1,109,871 +0.72(+0.64%)
May 16, 2018 114.66 115.48 112.78 113.13 899,881 -0.85(-0.74%)
May 15, 2018 115.28 115.42 112.89 113.97 924,201 -1.61(-1.39%)
May 14, 2018 113.94 115.86 113.35 115.58 988,167 +1.59(+1.39%)
May 11, 2018 112.44 116.24 111.76 113.99 1,425,329 +1.62(+1.45%)
May 10, 2018 112.39 112.71 110.99 112.37 625,379 +0.23(+0.20%)
May 09, 2018 111.08 112.28 106.31 112.14 1,553,429 +1.13(+1.02%)
May 08, 2018 112.92 113.07 110.54 111.01 1,141,526 +0.63(+0.57%)
May 07, 2018 111.19 111.67 109.39 110.38 707,589 -0.50(-0.45%)
May 04, 2018 109.30 111.89 108.20 110.89 905,740 +1.18(+1.07%)
May 03, 2018 109.85 110.83 108.86 109.71 748,742 -0.45(-0.40%)
May 02, 2018 109.78 111.28 108.16 110.15 1,171,020 +0.30(+0.28%)
May 01, 2018 108.22 109.96 107.48 109.85 848,976 +1.07(+0.99%)
Apr 30, 2018 110.69 110.90 108.22 108.78 1,112,530 -1.80(-1.63%)
Apr 27, 2018 107.54 110.83 107.06 110.57 1,219,061 +3.00(+2.79%)
Apr 26, 2018 106.47 109.41 104.62 107.57 1,759,693 +5.09(+4.97%)
Apr 25, 2018 101.53 103.89 101.16 102.47 1,085,009 +0.85(+0.83%)
Apr 24, 2018 100.52 102.48 99.98 101.63 1,223,503 +1.34(+1.34%)
Apr 23, 2018 98.14 100.36 97.09 100.29 1,083,217 +1.67(+1.70%)
Apr 20, 2018 100.06 101.17 97.80 98.62 1,120,036 -1.35(-1.35%)
Apr 19, 2018 102.22 102.85 98.36 99.97 1,595,525 -2.10(-2.06%)
Apr 18, 2018 103.45 104.28 101.27 102.07 1,371,587 -0.77(-0.75%)
Apr 17, 2018 103.36 104.48 101.49 102.84 1,319,712 +1.66(+1.64%)
Apr 16, 2018 101.63 102.67 99.81 101.17 1,022,173 -0.15(-0.15%)
Apr 13, 2018 105.63 106.83 100.17 101.33 1,610,265 -3.76(-3.58%)
Apr 12, 2018 105.93 107.01 104.89 105.09 895,342 -0.34(-0.32%)
Apr 11, 2018 105.65 106.75 104.69 105.43 607,695 -1.15(-1.08%)
Apr 10, 2018 105.63 107.09 104.10 106.58 995,942 +1.70(+1.62%)
Apr 09, 2018 107.34 109.19 104.73 104.88 872,718 -1.48(-1.39%)
Apr 06, 2018 109.90 110.60 105.28 106.36 1,358,522 -4.26(-3.85%)
Apr 05, 2018 109.74 111.04 107.89 110.62 919,469 +1.81(+1.67%)
Apr 04, 2018 104.63 109.28 104.38 108.81 896,288 +2.44(+2.30%)
Apr 03, 2018 106.92 108.23 103.55 106.36 1,582,720 -0.02(-0.02%)
Apr 02, 2018 112.73 113.27 105.03 106.38 1,663,734 -6.29(-5.58%)
Mar 29, 2018 112.67 112.67 112.67 0 +2.44(+2.22%)
Mar 28, 2018 109.56 113.50 108.42 110.23 1,102,158 +0.92(+0.84%)
Mar 27, 2018 108.90 111.63 107.67 109.31 1,476,006 +0.23(+0.21%)
Mar 26, 2018 106.91 109.37 106.33 109.08 1,061,428 +3.73(+3.55%)
Mar 23, 2018 106.84 107.64 104.87 105.34 1,142,536 -0.83(-0.78%)
Mar 22, 2018 108.37 109.43 106.10 106.17 1,096,793 -3.30(-3.01%)
Mar 21, 2018 108.92 110.47 108.52 109.47 725,986 +0.94(+0.87%)
Mar 20, 2018 110.56 110.85 108.05 108.53 669,565 -1.54(-1.40%)
Mar 19, 2018 110.94 111.67 108.96 110.07 855,882 -0.72(-0.65%)
Mar 16, 2018 111.08 111.91 109.96 110.79 1,425,832 -0.45(-0.40%)
Mar 15, 2018 111.66 112.41 109.69 111.24 708,354 +0.04(+0.03%)
Mar 14, 2018 113.19 113.87 110.71 111.20 717,817 -1.84(-1.63%)
Mar 13, 2018 112.80 114.09 111.39 113.04 992,165 +0.56(+0.50%)
Mar 12, 2018 112.62 113.28 111.34 112.48 845,446 -0.43(-0.38%)
Mar 09, 2018 110.61 112.98 108.67 112.91 1,145,662 +2.95(+2.69%)
Mar 08, 2018 111.45 111.45 108.81 109.95 704,191 -0.97(-0.87%)
Mar 07, 2018 112.39 110.92 745,554 -1.73(-1.53%)
Mar 06, 2018 110.70 113.08 109.37 112.65 1,055,896 +2.12(+1.92%)
Mar 05, 2018 109.67 111.66 109.36 110.53 1,145,873 +0.28(+0.25%)
Mar 02, 2018 110.83 110.94 107.46 110.26 1,539,126 -1.37(-1.22%)
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.