Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.28 +2.40 (+1.60%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 91.34 92.58 90.92 91.91 2,038,021 +1.02(+1.13%)
Aug 30, 2017 89.30 92.08 89.30 90.89 1,535,052 +1.59(+1.78%)
Aug 29, 2017 88.16 89.48 87.41 89.30 1,863,389 +0.43(+0.49%)
Aug 28, 2017 90.07 90.42 88.20 88.87 1,180,517 -1.07(-1.19%)
Aug 25, 2017 87.77 91.86 87.31 89.94 1,739,576 +2.53(+2.90%)
Aug 24, 2017 88.42 89.42 86.71 87.41 1,499,482 -0.41(-0.47%)
Aug 23, 2017 89.46 90.09 87.41 87.82 1,891,297 -2.12(-2.36%)
Aug 22, 2017 89.41 90.83 89.25 89.94 2,210,364 +0.57(+0.64%)
Aug 21, 2017 88.18 90.08 87.80 89.37 2,097,183 +1.81(+2.07%)
Aug 18, 2017 87.16 89.19 86.49 87.56 3,274,044 +0.38(+0.44%)
Aug 17, 2017 85.20 89.65 84.66 87.17 4,979,521 +1.26(+1.46%)
Aug 16, 2017 81.27 87.17 81.26 85.91 6,956,257 +4.16(+5.09%)
Aug 15, 2017 86.36 87.31 77.22 81.75 21,024,230 -20.88(-20.34%)
Aug 14, 2017 101.28 103.09 99.83 102.63 2,266,917 +1.86(+1.84%)
Aug 11, 2017 99.60 100.90 98.80 100.77 2,027,522 +1.14(+1.14%)
Aug 10, 2017 101.81 102.16 98.81 99.64 1,964,634 -2.86(-2.79%)
Aug 09, 2017 102.56 103.53 101.78 102.50 999,613 -0.20(-0.19%)
Aug 08, 2017 102.81 104.03 101.67 102.70 919,839 -0.09(-0.09%)
Aug 07, 2017 104.08 104.37 101.58 102.79 1,528,856 -1.43(-1.37%)
Aug 04, 2017 104.33 105.01 103.55 104.22 1,005,595 +0.45(+0.43%)
Aug 03, 2017 107.28 108.34 103.69 103.77 1,930,762 -3.71(-3.45%)
Aug 02, 2017 106.73 107.85 106.52 107.48 1,890,872 +0.40(+0.38%)
Aug 01, 2017 105.15 107.12 104.04 107.07 1,611,704 +1.91(+1.82%)
Jul 31, 2017 104.78 105.99 103.79 105.16 2,108,572 +1.69(+1.63%)
Jul 28, 2017 103.18 104.36 102.57 103.47 1,100,434 -0.12(-0.12%)
Jul 27, 2017 101.44 103.78 100.68 103.59 2,393,673 +3.42(+3.41%)
Jul 26, 2017 99.26 100.91 98.75 100.17 1,810,916 +1.32(+1.34%)
Jul 25, 2017 97.25 99.48 97.14 98.85 1,330,481 +1.99(+2.05%)
Jul 24, 2017 98.68 98.77 96.81 96.86 1,505,787 -1.97(-1.99%)
Jul 21, 2017 97.05 99.01 97.04 98.83 1,295,642 +1.92(+1.98%)
Jul 20, 2017 94.54 97.77 93.70 96.92 1,826,196 +2.22(+2.34%)
Jul 19, 2017 94.32 95.68 93.84 94.70 1,505,837 +0.54(+0.57%)
Jul 18, 2017 95.55 95.76 93.86 94.16 2,362,862 -1.35(-1.42%)
Jul 17, 2017 95.58 96.69 95.40 95.52 1,754,975 -0.28(-0.29%)
Jul 14, 2017 97.32 97.34 95.41 95.80 1,283,916 -1.11(-1.14%)
Jul 13, 2017 94.53 97.44 94.53 96.91 2,367,051 +2.14(+2.26%)
Jul 12, 2017 94.85 96.16 94.35 94.77 2,127,217 +0.65(+0.69%)
Jul 11, 2017 94.96 95.70 93.29 94.12 1,526,414 -0.86(-0.91%)
Jul 10, 2017 95.70 96.13 93.41 94.98 2,033,672 -0.71(-0.75%)
Jul 07, 2017 96.42 96.86 94.76 95.70 2,256,566 -1.15(-1.19%)
Jul 06, 2017 98.09 99.36 96.00 96.85 2,895,819 -1.92(-1.95%)
Jul 05, 2017 103.39 104.87 93.07 98.77 7,827,475 -12.39(-11.15%)
Jul 03, 2017 110.27 111.47 109.16 111.17 974,444 +1.71(+1.56%)
Jun 30, 2017 109.33 110.55 108.93 109.46 1,059,748 +0.51(+0.47%)
Jun 29, 2017 109.14 111.02 108.55 108.95 2,326,389 -0.62(-0.57%)
Jun 28, 2017 112.42 113.22 109.50 109.57 2,243,291 -4.93(-4.30%)
Jun 27, 2017 113.97 115.76 113.87 114.50 1,760,293 +0.16(+0.14%)
Jun 26, 2017 112.72 117.00 112.72 114.34 1,645,068 +1.92(+1.71%)
Jun 23, 2017 113.36 114.00 111.49 112.42 2,438,733 -0.90(-0.80%)
Jun 22, 2017 112.86 115.02 112.50 113.32 2,256,427 +0.55(+0.49%)
Jun 21, 2017 116.66 116.66 111.03 112.76 2,655,335 -3.20(-2.76%)
Jun 20, 2017 120.38 120.44 115.95 115.97 2,380,335 -5.65(-4.65%)
Jun 19, 2017 122.27 122.99 120.66 121.61 1,139,684 -0.52(-0.43%)
Jun 16, 2017 122.43 122.85 119.77 122.14 1,838,495 -0.93(-0.75%)
Jun 15, 2017 122.49 123.69 121.14 123.07 1,301,419 +0.52(+0.43%)
Jun 14, 2017 123.80 123.80 122.16 122.54 939,422 -0.97(-0.79%)
Jun 13, 2017 122.88 123.56 120.70 123.52 954,957 +0.64(+0.52%)
Jun 12, 2017 120.22 123.20 119.77 122.88 1,562,527 +2.43(+2.02%)
Jun 09, 2017 118.18 120.70 115.92 120.45 1,789,490 +2.29(+1.94%)
Jun 08, 2017 123.28 118.07 118.16 2,372,028 -4.41(-3.60%)
Jun 07, 2017 123.95 125.69 122.34 122.57 1,061,813 -0.64(-0.52%)
Jun 06, 2017 126.67 126.67 121.94 123.21 2,358,349 -4.01(-3.15%)
Jun 05, 2017 128.56 128.56 126.43 127.22 1,499,184 -2.09(-1.62%)
Jun 02, 2017 128.54 129.71 127.74 129.31 1,288,585 +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.