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 (%)
Feb 28, 2018 105.17 110.30 104.19 108.53 2,001,892 +4.23(+4.05%)
Feb 27, 2018 107.59 108.21 103.45 104.30 2,275,185 -4.80(-4.40%)
Feb 26, 2018 110.67 111.84 106.47 109.10 1,483,909 -1.40(-1.26%)
Feb 23, 2018 105.58 111.21 105.51 110.50 1,583,475 +5.54(+5.28%)
Feb 22, 2018 104.68 104.96 1,541,048 -3.33(-3.08%)
Feb 21, 2018 111.10 113.33 110.38 108.29 5,836,648 +8.22(+8.21%)
Feb 20, 2018 102.02 102.95 98.53 100.08 2,493,307 -2.11(-2.06%)
Feb 16, 2018 102.18 102.18 102.18 0 -1.15(-1.11%)
Feb 15, 2018 103.76 104.76 102.19 103.33 861,585 -0.23(-0.22%)
Feb 14, 2018 100.22 104.49 99.99 103.56 1,164,984 +2.66(+2.64%)
Feb 13, 2018 103.70 104.48 100.73 100.90 1,465,436 -3.10(-2.98%)
Feb 12, 2018 104.30 105.25 102.64 104.00 1,243,630 +0.32(+0.31%)
Feb 09, 2018 104.86 104.92 98.17 103.67 1,661,062 -0.47(-0.45%)
Feb 08, 2018 104.43 109.58 103.86 104.14 1,631,436 -0.28(-0.27%)
Feb 07, 2018 106.48 107.51 104.40 104.43 2,277,580 -2.16(-2.02%)
Feb 06, 2018 102.86 107.45 101.40 106.58 1,306,183 +0.40(+0.38%)
Feb 05, 2018 107.39 109.02 105.44 106.18 1,087,608 -2.04(-1.89%)
Feb 02, 2018 110.12 111.31 107.46 108.23 1,149,907 -3.19(-2.86%)
Feb 01, 2018 110.42 112.88 110.24 111.42 800,720 +0.28(+0.26%)
Jan 31, 2018 113.86 114.44 110.03 111.13 1,297,767 -2.17(-1.91%)
Jan 30, 2018 115.48 116.05 111.69 113.30 1,989,271 -3.44(-2.95%)
Jan 29, 2018 117.33 117.44 116.58 116.74 1,477,442 -0.71(-0.61%)
Jan 26, 2018 117.17 117.70 115.57 117.45 1,566,839 +2.58(+2.25%)
Jan 25, 2018 115.06 115.27 114.25 114.87 1,316,743 -0.07(-0.06%)
Jan 24, 2018 113.29 115.17 112.34 114.93 1,261,771 +1.80(+1.59%)
Jan 23, 2018 111.84 113.17 110.76 113.14 1,344,263 +1.02(+0.91%)
Jan 22, 2018 111.03 112.27 110.10 112.12 1,693,541 +0.96(+0.86%)
Jan 19, 2018 110.42 111.63 109.44 111.16 1,231,614 +1.42(+1.29%)
Jan 18, 2018 109.88 110.06 107.97 109.75 969,306 +0.17(+0.16%)
Jan 17, 2018 109.00 110.42 107.32 109.58 1,425,498 +1.38(+1.27%)
Jan 16, 2018 110.91 110.99 107.21 108.20 1,576,994 -1.94(-1.76%)
Jan 12, 2018 110.14 110.14 110.14 0 +2.84(+2.65%)
Jan 11, 2018 105.16 107.74 103.45 107.30 1,069,495 +2.24(+2.13%)
Jan 10, 2018 104.75 106.39 104.29 105.05 748,821 +0.09(+0.09%)
Jan 09, 2018 106.10 106.10 104.31 104.96 1,148,949 -0.86(-0.81%)
Jan 08, 2018 106.44 106.67 105.10 105.81 1,323,369 -0.75(-0.70%)
Jan 05, 2018 106.35 107.48 104.78 106.56 2,101,897 +1.12(+1.06%)
Jan 04, 2018 102.36 105.94 102.10 105.44 2,215,398 +3.75(+3.69%)
Jan 03, 2018 101.09 102.27 100.03 101.69 2,196,805 +0.91(+0.90%)
Jan 02, 2018 95.85 102.53 94.72 100.78 2,762,862 +6.08(+6.42%)
Dec 29, 2017 94.70 94.70 94.70 0 -0.02(-0.02%)
Dec 28, 2017 94.86 94.91 93.25 94.72 636,514 -0.06(-0.06%)
Dec 27, 2017 96.63 96.63 94.42 94.77 1,040,604 -2.08(-2.15%)
Dec 26, 2017 95.75 97.61 95.61 96.86 594,908 +1.34(+1.40%)
Dec 22, 2017 95.60 95.78 94.72 95.52 1,323,890 +0.40(+0.42%)
Dec 21, 2017 93.58 95.49 93.28 95.12 1,147,407 +1.52(+1.62%)
Dec 20, 2017 94.96 95.80 93.07 93.60 1,139,526 -1.08(-1.14%)
Dec 19, 2017 97.26 97.65 94.36 94.68 1,405,208 -2.83(-2.90%)
Dec 18, 2017 96.21 97.88 95.55 97.51 889,759 +1.91(+2.00%)
Dec 15, 2017 95.73 96.57 95.10 95.60 1,703,278 +0.47(+0.50%)
Dec 14, 2017 98.00 98.64 94.72 95.13 1,143,824 -2.18(-2.24%)
Dec 13, 2017 98.38 98.47 96.85 97.31 1,151,367 -0.50(-0.51%)
Dec 12, 2017 97.81 100.21 96.56 97.81 2,572,755 +2.07(+2.16%)
Dec 11, 2017 95.08 96.52 94.09 95.74 1,569,773 +0.51(+0.54%)
Dec 08, 2017 93.24 95.52 92.45 95.23 975,015 +2.56(+2.77%)
Dec 07, 2017 92.80 93.39 91.68 92.67 1,234,247 +0.10(+0.11%)
Dec 06, 2017 95.76 96.28 92.53 92.56 1,354,411 -3.47(-3.61%)
Dec 05, 2017 101.68 102.33 94.95 96.03 2,593,746 -2.72(-2.76%)
Dec 04, 2017 95.83 99.87 95.66 98.75 2,343,814 +4.50(+4.77%)
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.