Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.59 -0.06 (-0.04%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 110.48 111.72 110.08 110.61 1,048,668 +0.51(+0.47%)
Jun 29, 2017 110.29 112.19 109.69 110.10 2,302,064 -0.63(-0.57%)
Jun 28, 2017 113.61 114.42 110.65 110.73 2,219,835 -4.98(-4.30%)
Jun 27, 2017 115.17 116.98 115.07 115.71 1,741,887 +0.16(+0.14%)
Jun 26, 2017 113.91 118.23 113.91 115.55 1,627,868 +1.94(+1.71%)
Jun 23, 2017 114.56 115.21 112.66 113.60 2,413,233 -0.91(-0.79%)
Jun 22, 2017 114.05 116.24 113.69 114.51 2,232,834 +0.56(+0.49%)
Jun 21, 2017 117.89 117.89 112.20 113.95 2,627,571 -3.23(-2.76%)
Jun 20, 2017 121.65 121.71 117.18 117.19 2,355,447 -5.71(-4.65%)
Jun 19, 2017 123.56 124.29 121.93 122.90 1,127,768 -0.53(-0.43%)
Jun 16, 2017 123.72 124.15 121.04 123.43 1,819,272 -0.94(-0.75%)
Jun 15, 2017 123.78 124.99 122.42 124.37 1,287,812 +0.53(+0.43%)
Jun 14, 2017 125.11 125.11 123.45 123.84 929,600 -0.99(-0.79%)
Jun 13, 2017 124.18 124.86 121.98 124.82 944,972 +0.64(+0.52%)
Jun 12, 2017 121.49 124.50 121.03 124.18 1,546,189 +2.46(+2.02%)
Jun 09, 2017 119.43 121.98 117.14 121.72 1,770,779 +2.31(+1.94%)
Jun 08, 2017 124.59 119.31 119.41 2,347,227 -4.46(-3.60%)
Jun 07, 2017 125.26 127.01 123.63 123.87 1,050,710 -0.64(-0.52%)
Jun 06, 2017 128.01 128.01 123.23 124.51 2,333,691 -4.05(-3.15%)
Jun 05, 2017 129.92 129.92 127.76 128.56 1,483,509 -2.12(-1.62%)
Jun 02, 2017 129.90 131.08 129.09 130.68 1,275,112 +0.66(+0.51%)
Jun 01, 2017 127.17 130.01 126.83 130.01 1,384,897 +3.29(+2.60%)
May 31, 2017 127.20 128.40 124.81 126.72 2,234,013 +0.61(+0.48%)
May 30, 2017 127.69 128.22 125.91 126.11 1,628,498 -1.11(-0.87%)
May 26, 2017 125.02 128.68 124.64 127.22 2,373,032 +2.08(+1.66%)
May 25, 2017 126.12 127.13 122.71 125.15 4,148,048 -1.00(-0.79%)
May 24, 2017 124.84 128.87 124.51 126.14 6,289,863 -7.25(-5.43%)
May 23, 2017 131.96 136.39 131.94 133.39 4,109,970 -6.36(-4.55%)
May 22, 2017 143.10 143.52 139.59 139.75 2,026,256 -3.89(-2.71%)
May 19, 2017 141.15 143.88 140.26 143.64 1,705,347 +2.81(+1.99%)
May 18, 2017 137.25 141.45 137.05 140.83 1,667,293 +3.75(+2.73%)
May 17, 2017 137.74 137.63 135.50 137.09 1,271,882 -0.65(-0.47%)
May 16, 2017 139.07 139.07 134.76 137.74 2,446,589 -0.57(-0.41%)
May 15, 2017 137.18 139.54 137.02 138.31 1,157,539 +0.79(+0.57%)
May 12, 2017 138.22 138.22 136.92 137.52 625,505 -0.88(-0.64%)
May 11, 2017 137.97 138.61 135.63 138.40 815,201 -0.20(-0.14%)
May 10, 2017 138.29 138.70 137.64 138.60 404,745 +0.04(+0.03%)
May 09, 2017 139.22 139.50 137.30 138.56 852,059 -0.81(-0.58%)
May 08, 2017 137.66 139.46 137.28 139.37 884,011 +1.89(+1.37%)
May 05, 2017 137.48 137.52 136.18 137.48 651,151 +0.16(+0.12%)
May 04, 2017 135.33 137.46 135.33 137.32 628,421 +1.89(+1.39%)
May 03, 2017 135.12 136.01 134.62 135.44 573,038 +0.26(+0.19%)
May 02, 2017 133.18 135.29 132.64 135.18 850,326 +1.92(+1.44%)
May 01, 2017 135.75 135.75 133.10 133.26 972,813 -1.53(-1.13%)
Apr 28, 2017 135.58 135.58 132.88 134.79 1,538,553 -1.00(-0.73%)
Apr 27, 2017 138.21 140.61 133.67 135.79 2,193,148 -2.46(-1.78%)
Apr 26, 2017 138.73 139.31 137.88 138.24 1,173,632 +0.10(+0.08%)
Apr 25, 2017 139.40 139.40 136.74 138.14 1,086,579 -1.36(-0.97%)
Apr 24, 2017 140.23 140.43 138.38 139.49 954,529 +0.25(+0.18%)
Apr 21, 2017 138.90 139.42 137.53 139.25 1,077,336 +0.27(+0.19%)
Apr 20, 2017 136.14 139.23 135.69 138.98 1,348,633 +3.93(+2.91%)
Apr 19, 2017 134.21 137.28 134.21 135.06 1,297,125 +1.43(+1.07%)
Apr 18, 2017 133.07 134.28 133.07 133.62 681,595 +0.07(+0.05%)
Apr 17, 2017 133.96 134.16 132.90 133.56 681,571 -0.05(-0.04%)
Apr 13, 2017 134.58 135.44 133.60 133.60 502,650 -0.81(-0.60%)
Apr 12, 2017 135.52 135.52 133.78 134.41 628,554 -1.63(-1.20%)
Apr 11, 2017 135.12 136.48 134.17 136.04 805,309 +0.59(+0.43%)
Apr 10, 2017 134.54 136.33 134.53 135.45 779,686 +0.75(+0.56%)
Apr 07, 2017 135.14 136.12 134.59 134.71 978,694 -0.48(-0.36%)
Apr 06, 2017 136.23 137.17 135.00 135.19 807,061 -0.17(-0.13%)
Apr 05, 2017 136.33 137.21 135.17 135.36 781,926 -0.28(-0.21%)
Apr 04, 2017 137.44 137.71 135.29 135.64 1,130,623 -2.33(-1.69%)
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.