Skip to main content

Advance Auto Parts Inc (NY: AAP )

156.84 +4.56 (+2.99%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 112.67 113.24 108.88 109.97 1,311,480 -2.14(-1.91%)
Jan 30, 2018 114.28 114.84 110.52 112.11 2,010,290 -3.40(-2.95%)
Jan 29, 2018 116.11 116.21 115.36 115.52 1,493,054 -0.70(-0.61%)
Jan 26, 2018 115.94 116.47 114.36 116.22 1,583,395 +2.56(+2.25%)
Jan 25, 2018 113.85 114.06 113.05 113.67 1,330,657 -0.06(-0.06%)
Jan 24, 2018 112.10 113.97 111.16 113.73 1,275,103 +1.78(+1.59%)
Jan 23, 2018 110.67 111.99 109.60 111.95 1,358,467 +1.01(+0.91%)
Jan 22, 2018 109.87 111.10 108.95 110.95 1,711,436 +0.95(+0.86%)
Jan 19, 2018 109.27 110.46 108.30 110.00 1,244,628 +1.40(+1.29%)
Jan 18, 2018 108.73 108.91 106.84 108.60 979,548 +0.17(+0.16%)
Jan 17, 2018 107.86 109.27 106.20 108.43 1,440,560 +1.36(+1.27%)
Jan 16, 2018 109.75 109.83 106.09 107.07 1,593,657 -1.92(-1.76%)
Jan 12, 2018 108.98 108.98 108.98 0 +2.81(+2.65%)
Jan 11, 2018 104.06 106.61 102.37 106.17 1,080,796 +2.22(+2.13%)
Jan 10, 2018 103.65 105.28 103.20 103.95 756,733 +0.09(+0.09%)
Jan 09, 2018 104.99 104.99 103.22 103.86 1,161,089 -0.85(-0.81%)
Jan 08, 2018 105.33 105.55 104.00 104.71 1,337,352 -0.74(-0.70%)
Jan 05, 2018 105.24 106.36 103.68 105.45 2,124,107 +1.11(+1.06%)
Jan 04, 2018 101.28 104.84 101.03 104.34 2,238,807 +3.71(+3.69%)
Jan 03, 2018 100.03 101.20 98.98 100.63 2,220,017 +0.90(+0.90%)
Jan 02, 2018 94.85 101.45 93.73 99.72 2,792,055 +6.02(+6.42%)
Dec 29, 2017 93.71 93.71 93.71 0 -0.02(-0.02%)
Dec 28, 2017 93.87 93.92 92.28 93.73 643,240 -0.06(-0.06%)
Dec 27, 2017 95.62 95.62 93.44 93.78 1,051,600 -2.06(-2.15%)
Dec 26, 2017 94.75 96.58 94.61 95.84 601,194 +1.33(+1.40%)
Dec 22, 2017 94.60 94.78 93.73 94.52 1,337,879 +0.39(+0.42%)
Dec 21, 2017 92.60 94.49 92.31 94.12 1,159,531 +1.50(+1.62%)
Dec 20, 2017 93.97 94.80 92.09 92.62 1,151,567 -1.07(-1.14%)
Dec 19, 2017 96.24 96.63 93.37 93.69 1,420,056 -2.80(-2.90%)
Dec 18, 2017 95.20 96.85 94.55 96.49 899,161 +1.89(+2.00%)
Dec 15, 2017 94.73 95.56 94.10 94.60 1,721,276 +0.47(+0.50%)
Dec 14, 2017 96.98 97.61 93.73 94.13 1,155,910 -2.16(-2.24%)
Dec 13, 2017 97.35 97.44 95.84 96.29 1,163,532 -0.50(-0.51%)
Dec 12, 2017 96.79 99.17 95.55 96.79 2,599,939 +2.05(+2.16%)
Dec 11, 2017 94.08 95.51 93.11 94.74 1,586,359 +0.51(+0.54%)
Dec 08, 2017 92.26 94.53 91.48 94.23 985,317 +2.54(+2.77%)
Dec 07, 2017 91.83 92.41 90.72 91.70 1,247,289 +0.10(+0.11%)
Dec 06, 2017 94.76 95.28 91.57 91.59 1,368,722 -3.43(-3.61%)
Dec 05, 2017 100.61 101.26 93.96 95.02 2,621,152 -2.70(-2.76%)
Dec 04, 2017 94.83 98.83 94.66 97.72 2,368,580 +4.45(+4.77%)
Dec 01, 2017 94.64 94.85 92.22 93.27 2,398,739 -1.62(-1.70%)
Nov 30, 2017 93.55 95.49 92.69 94.88 2,475,501 +0.99(+1.05%)
Nov 29, 2017 88.27 94.29 87.75 93.90 4,146,596 +6.68(+7.66%)
Nov 28, 2017 84.45 87.28 84.20 87.22 1,219,160 +2.79(+3.30%)
Nov 27, 2017 84.18 85.28 83.65 84.43 914,132 +0.60(+0.72%)
Nov 24, 2017 84.21 84.45 83.57 83.83 557,250 -0.37(-0.44%)
Nov 22, 2017 83.80 84.84 83.44 84.19 966,276 +0.65(+0.78%)
Nov 21, 2017 85.43 85.44 83.52 83.54 1,714,420 -2.35(-2.73%)
Nov 20, 2017 83.81 86.13 82.89 85.89 1,594,824 +2.03(+2.42%)
Nov 17, 2017 85.51 85.90 83.73 83.86 1,649,111 -1.16(-1.36%)
Nov 16, 2017 86.43 87.15 83.83 85.02 2,428,516 -1.01(-1.18%)
Nov 15, 2017 88.24 89.71 85.84 86.03 3,272,176 -3.89(-4.33%)
Nov 14, 2017 89.13 96.66 89.01 89.92 10,807,819 +12.63(+16.33%)
Nov 13, 2017 75.83 77.80 75.59 77.30 4,144,782 +1.00(+1.31%)
Nov 10, 2017 75.30 77.02 75.15 76.30 2,067,623 +0.72(+0.96%)
Nov 09, 2017 74.74 76.18 74.35 75.58 2,020,921 +0.98(+1.31%)
Nov 08, 2017 74.40 75.74 74.04 74.60 3,441,903 +0.03(+0.04%)
Nov 07, 2017 75.77 75.93 74.12 74.57 1,342,926 -1.25(-1.65%)
Nov 06, 2017 76.59 76.85 75.45 75.82 1,249,252 -1.02(-1.33%)
Nov 03, 2017 76.46 77.39 75.41 76.85 1,180,034 +0.10(+0.13%)
Nov 02, 2017 76.11 77.89 75.35 76.74 1,776,715 +0.88(+1.16%)
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.