Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 133.94 135.00 132.93 134.29 487,003 +0.52(+0.39%)
Jul 30, 2018 132.97 134.45 132.73 133.76 450,277 +0.79(+0.59%)
Jul 27, 2018 135.41 136.09 132.57 132.97 389,341 -1.84(-1.36%)
Jul 26, 2018 134.07 136.74 133.42 134.81 815,913 +1.25(+0.93%)
Jul 25, 2018 132.55 133.74 131.85 133.56 835,931 +0.46(+0.34%)
Jul 24, 2018 137.97 138.01 132.61 133.11 841,829 -4.44(-3.23%)
Jul 23, 2018 135.15 138.06 135.15 137.55 721,595 +1.89(+1.39%)
Jul 20, 2018 135.83 136.39 134.76 135.66 616,114 -0.66(-0.49%)
Jul 19, 2018 132.97 136.63 132.59 136.32 1,181,847 +3.23(+2.43%)
Jul 18, 2018 133.30 133.92 132.25 133.09 721,259 -0.29(-0.22%)
Jul 17, 2018 132.31 134.34 132.31 133.38 851,035 +0.58(+0.44%)
Jul 16, 2018 132.80 133.63 132.19 132.80 531,243 +0.31(+0.24%)
Jul 13, 2018 132.45 134.73 132.09 132.49 878,225 +0.52(+0.40%)
Jul 12, 2018 133.47 133.96 131.39 131.97 464,051 -0.27(-0.21%)
Jul 11, 2018 132.95 132.95 129.66 132.24 747,042 -1.49(-1.12%)
Jul 10, 2018 134.01 134.93 132.55 133.74 1,013,089 -0.28(-0.21%)
Jul 09, 2018 130.83 134.62 130.71 134.02 999,988 +3.59(+2.76%)
Jul 06, 2018 130.47 131.22 129.33 130.43 935,453 +1.24(+0.96%)
Jul 05, 2018 128.78 129.22 127.41 129.18 1,006,521 +0.81(+0.63%)
Jul 03, 2018 128.37 128.37 128.37 0 +0.29(+0.23%)
Jul 02, 2018 128.36 128.51 126.86 128.08 696,778 -0.95(-0.74%)
Jun 29, 2018 129.13 131.09 128.62 129.03 762,785 +0.56(+0.44%)
Jun 28, 2018 127.60 129.49 126.77 128.47 1,093,522 +0.69(+0.54%)
Jun 27, 2018 130.38 130.92 127.42 127.77 1,182,582 -2.56(-1.96%)
Jun 26, 2018 130.76 132.33 129.75 130.33 784,166 -0.19(-0.15%)
Jun 25, 2018 131.16 131.21 128.56 130.52 963,266 -1.50(-1.14%)
Jun 22, 2018 136.37 136.37 131.03 132.02 1,480,664 -0.62(-0.47%)
Jun 21, 2018 132.26 133.21 131.02 132.64 824,322 +0.38(+0.29%)
Jun 20, 2018 132.30 133.27 130.66 132.26 893,869 +0.82(+0.62%)
Jun 19, 2018 130.11 132.27 129.64 131.44 1,037,528 +0.06(+0.04%)
Jun 18, 2018 129.39 131.52 129.10 131.39 1,294,001 +1.03(+0.79%)
Jun 15, 2018 130.52 126.88 130.36 1,739,064 +3.48(+2.74%)
Jun 14, 2018 126.66 127.35 126.00 126.88 858,735 +0.78(+0.62%)
Jun 13, 2018 126.76 126.96 124.97 126.10 811,288 -0.91(-0.72%)
Jun 12, 2018 127.02 128.07 126.25 127.02 933,970 +0.86(+0.69%)
Jun 11, 2018 125.68 126.58 124.83 126.15 921,298 +0.97(+0.77%)
Jun 08, 2018 123.47 126.09 122.14 125.18 908,829 +1.58(+1.28%)
Jun 07, 2018 124.51 125.44 123.23 123.60 1,584,687 -0.51(-0.41%)
Jun 06, 2018 124.97 123.05 124.12 1,234,358 +0.61(+0.49%)
Jun 05, 2018 123.34 124.37 122.83 123.51 927,146 +0.04(+0.03%)
Jun 04, 2018 122.61 125.44 122.59 123.47 1,061,195 +1.49(+1.22%)
Jun 01, 2018 122.45 123.24 120.95 121.98 1,044,769 -0.27(-0.22%)
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%)
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.