Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 92.30 93.56 91.88 92.88 2,016,711 +1.03(+1.13%)
Aug 30, 2017 90.25 93.05 90.25 91.85 1,519,002 +1.60(+1.78%)
Aug 29, 2017 89.09 90.43 88.33 90.25 1,843,905 +0.44(+0.49%)
Aug 28, 2017 91.02 91.37 89.14 89.81 1,168,173 -1.08(-1.19%)
Aug 25, 2017 88.70 92.83 88.23 90.89 1,721,387 +2.56(+2.90%)
Aug 24, 2017 89.35 90.37 87.63 88.33 1,483,804 -0.42(-0.47%)
Aug 23, 2017 90.41 91.04 88.33 88.75 1,871,522 -2.14(-2.36%)
Aug 22, 2017 90.35 91.79 90.20 90.89 2,187,252 +0.58(+0.64%)
Aug 21, 2017 89.12 91.03 88.73 90.31 2,075,255 +1.83(+2.07%)
Aug 18, 2017 88.08 90.13 87.41 88.48 3,239,811 +0.39(+0.44%)
Aug 17, 2017 86.10 90.60 85.56 88.09 4,927,456 +1.27(+1.46%)
Aug 16, 2017 82.12 88.09 82.11 86.82 6,883,523 +4.20(+5.09%)
Aug 15, 2017 87.28 88.23 78.03 82.62 20,804,402 -21.10(-20.34%)
Aug 14, 2017 102.35 104.18 100.88 103.72 2,243,214 +1.88(+1.85%)
Aug 11, 2017 100.65 101.96 99.85 101.84 2,006,323 +1.15(+1.14%)
Aug 10, 2017 102.88 103.24 99.86 100.69 1,944,092 -2.89(-2.79%)
Aug 09, 2017 103.64 104.63 102.85 103.58 989,161 -0.20(-0.19%)
Aug 08, 2017 103.90 105.13 102.74 103.78 910,222 -0.09(-0.09%)
Aug 07, 2017 105.18 105.47 102.66 103.88 1,512,870 -1.44(-1.37%)
Aug 04, 2017 105.44 106.12 104.65 105.32 995,081 +0.45(+0.43%)
Aug 03, 2017 108.41 109.49 104.79 104.87 1,910,574 -3.75(-3.45%)
Aug 02, 2017 107.85 108.99 107.64 108.61 1,871,101 +0.41(+0.38%)
Aug 01, 2017 106.26 108.25 105.14 108.20 1,594,852 +1.94(+1.82%)
Jul 31, 2017 105.89 107.11 104.89 106.27 2,086,525 +1.71(+1.63%)
Jul 28, 2017 104.27 105.46 103.65 104.56 1,088,928 -0.12(-0.12%)
Jul 27, 2017 102.51 104.88 101.74 104.69 2,368,645 +3.45(+3.41%)
Jul 26, 2017 100.31 101.97 99.79 101.23 1,791,981 +1.34(+1.34%)
Jul 25, 2017 98.28 100.53 98.17 99.89 1,316,569 +2.01(+2.05%)
Jul 24, 2017 99.72 99.81 97.84 97.88 1,490,042 -1.99(-1.99%)
Jul 21, 2017 98.07 100.06 98.06 99.88 1,282,095 +1.94(+1.98%)
Jul 20, 2017 95.54 98.80 94.69 97.94 1,807,101 +2.24(+2.34%)
Jul 19, 2017 95.32 96.69 94.83 95.70 1,490,092 +0.54(+0.57%)
Jul 18, 2017 96.56 96.77 94.86 95.16 2,338,156 -1.37(-1.42%)
Jul 17, 2017 96.59 97.71 96.41 96.53 1,736,625 -0.28(-0.29%)
Jul 14, 2017 98.35 98.37 96.42 96.81 1,270,492 -1.12(-1.14%)
Jul 13, 2017 95.53 98.47 95.53 97.93 2,342,301 +2.16(+2.26%)
Jul 12, 2017 95.85 97.18 95.35 95.77 2,104,975 +0.65(+0.69%)
Jul 11, 2017 95.97 96.71 94.28 95.11 1,510,454 -0.87(-0.91%)
Jul 10, 2017 96.72 97.14 94.40 95.99 2,012,408 -0.72(-0.75%)
Jul 07, 2017 97.44 97.88 95.76 96.71 2,232,971 -1.17(-1.19%)
Jul 06, 2017 99.13 100.41 97.01 97.87 2,865,540 -1.95(-1.95%)
Jul 05, 2017 104.49 105.98 94.05 99.82 7,745,632 -12.52(-11.15%)
Jul 03, 2017 111.43 112.64 110.31 112.34 964,255 +1.73(+1.56%)
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%)
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.