Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 129.06 130.07 128.08 129.39 505,445 +0.50(+0.39%)
Jul 30, 2018 128.12 129.54 127.88 128.88 467,329 +0.76(+0.59%)
Jul 27, 2018 130.47 131.13 127.73 128.12 404,085 -1.77(-1.36%)
Jul 26, 2018 129.18 131.75 128.55 129.89 846,812 +1.20(+0.93%)
Jul 25, 2018 127.71 128.85 127.04 128.69 867,588 +0.44(+0.34%)
Jul 24, 2018 132.93 132.98 127.77 128.25 873,709 -4.28(-3.23%)
Jul 23, 2018 130.22 133.02 130.22 132.53 748,922 +1.82(+1.39%)
Jul 20, 2018 130.87 131.41 129.84 130.71 639,446 -0.64(-0.49%)
Jul 19, 2018 128.12 131.65 127.75 131.35 1,226,603 +3.12(+2.43%)
Jul 18, 2018 128.43 129.03 127.43 128.23 748,572 -0.28(-0.22%)
Jul 17, 2018 127.48 129.44 127.48 128.52 883,263 +0.56(+0.44%)
Jul 16, 2018 127.96 128.75 127.36 127.96 551,361 +0.30(+0.24%)
Jul 13, 2018 127.62 129.82 127.27 127.66 911,483 +0.50(+0.40%)
Jul 12, 2018 128.60 129.07 126.60 127.15 481,625 -0.27(-0.21%)
Jul 11, 2018 128.09 128.09 124.93 127.42 775,333 -1.44(-1.12%)
Jul 10, 2018 129.12 130.01 127.71 128.85 1,051,455 -0.28(-0.21%)
Jul 09, 2018 126.05 129.71 125.94 129.13 1,037,857 +3.46(+2.76%)
Jul 06, 2018 125.71 126.43 124.61 125.67 970,879 +1.20(+0.96%)
Jul 05, 2018 124.08 124.50 122.76 124.47 1,044,638 +0.78(+0.63%)
Jul 03, 2018 123.69 123.69 123.69 0 +0.28(+0.23%)
Jul 02, 2018 123.68 123.83 122.23 123.40 723,165 -0.92(-0.74%)
Jun 29, 2018 124.42 126.31 123.93 124.32 791,672 +0.54(+0.44%)
Jun 28, 2018 122.95 124.76 122.14 123.78 1,134,933 +0.67(+0.54%)
Jun 27, 2018 125.62 126.14 122.77 123.11 1,227,366 -2.46(-1.96%)
Jun 26, 2018 125.99 127.50 125.02 125.58 813,863 -0.18(-0.15%)
Jun 25, 2018 126.37 126.42 123.87 125.76 999,744 -1.45(-1.14%)
Jun 22, 2018 131.39 131.39 126.25 127.21 1,536,736 -0.60(-0.47%)
Jun 21, 2018 127.44 128.35 126.24 127.80 855,538 +0.37(+0.29%)
Jun 20, 2018 127.47 128.41 125.89 127.44 927,720 +0.79(+0.62%)
Jun 19, 2018 125.37 127.44 124.91 126.65 1,076,819 +0.05(+0.04%)
Jun 18, 2018 124.67 126.72 124.39 126.59 1,343,005 +0.99(+0.79%)
Jun 15, 2018 125.76 122.25 125.60 1,804,922 +3.35(+2.74%)
Jun 14, 2018 122.04 122.70 121.41 122.25 891,256 +0.75(+0.62%)
Jun 13, 2018 122.13 122.33 120.41 121.50 842,012 -0.88(-0.72%)
Jun 12, 2018 122.39 123.40 121.64 122.38 969,339 +0.83(+0.69%)
Jun 11, 2018 121.10 121.96 120.27 121.55 956,187 +0.93(+0.77%)
Jun 08, 2018 118.97 121.49 117.68 120.61 943,246 +1.52(+1.28%)
Jun 07, 2018 119.96 120.86 118.74 119.09 1,644,699 -0.49(-0.41%)
Jun 06, 2018 120.41 118.56 119.59 1,281,102 +0.59(+0.49%)
Jun 05, 2018 118.84 119.83 118.35 119.00 962,257 +0.04(+0.03%)
Jun 04, 2018 118.13 120.86 118.12 118.97 1,101,382 +1.44(+1.22%)
Jun 01, 2018 117.98 118.75 116.54 117.53 1,084,334 -0.26(-0.22%)
May 31, 2018 117.53 118.51 115.38 117.78 1,676,445 +0.08(+0.07%)
May 30, 2018 113.55 117.82 113.11 117.70 1,336,468 +4.18(+3.69%)
May 29, 2018 113.88 114.46 112.69 113.52 1,270,366 -0.87(-0.76%)
May 25, 2018 114.39 114.39 114.39 0 -0.24(-0.21%)
May 24, 2018 112.93 115.38 110.77 114.62 1,387,020 +1.76(+1.56%)
May 23, 2018 106.06 113.21 105.89 112.87 2,145,584 +7.25(+6.87%)
May 22, 2018 113.14 115.28 104.04 105.61 4,302,728 -3.50(-3.21%)
May 21, 2018 108.42 109.56 106.58 109.11 1,618,105 +0.76(+0.70%)
May 18, 2018 109.31 109.76 108.25 108.35 1,186,974 -1.35(-1.23%)
May 17, 2018 109.10 110.42 108.13 109.70 1,151,902 +0.70(+0.64%)
May 16, 2018 110.48 111.26 108.66 109.00 933,960 -0.81(-0.74%)
May 15, 2018 111.07 111.21 108.77 109.82 959,200 -1.55(-1.39%)
May 14, 2018 109.78 111.63 109.21 111.36 1,025,589 +1.53(+1.39%)
May 11, 2018 108.34 112.00 107.68 109.83 1,479,306 +1.57(+1.45%)
May 10, 2018 108.29 108.60 106.94 108.27 649,062 +0.22(+0.20%)
May 09, 2018 107.02 108.19 102.44 108.05 1,612,257 +1.09(+1.02%)
May 08, 2018 108.80 108.95 106.51 106.96 1,184,755 +0.60(+0.57%)
May 07, 2018 107.13 107.60 105.39 106.36 734,385 -0.48(-0.45%)
May 04, 2018 105.31 107.81 104.25 106.84 940,040 +1.14(+1.07%)
May 03, 2018 105.84 106.79 104.89 105.70 777,096 -0.43(-0.41%)
May 02, 2018 105.78 107.22 104.21 106.14 1,215,366 +0.29(+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.