Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 120.70 121.71 118.50 120.97 1,632,343 +0.08(+0.07%)
May 30, 2018 116.62 121.00 116.17 120.88 1,301,309 +4.30(+3.69%)
May 29, 2018 116.96 117.55 115.74 116.58 1,236,946 -0.89(-0.76%)
May 25, 2018 117.48 117.48 117.48 0 -0.25(-0.21%)
May 24, 2018 115.98 118.50 113.76 117.72 1,350,532 +1.81(+1.56%)
May 23, 2018 108.93 116.27 108.75 115.92 2,089,139 +7.45(+6.87%)
May 22, 2018 116.20 118.40 106.85 108.47 4,189,535 -3.59(-3.21%)
May 21, 2018 111.35 112.52 109.45 112.06 1,575,537 +0.78(+0.70%)
May 18, 2018 112.27 112.73 111.17 111.28 1,155,748 -1.38(-1.23%)
May 17, 2018 112.05 113.40 111.05 112.66 1,121,599 +0.72(+0.64%)
May 16, 2018 113.46 114.27 111.60 111.95 909,390 -0.84(-0.74%)
May 15, 2018 114.07 114.21 111.71 112.78 933,966 -1.59(-1.39%)
May 14, 2018 112.75 114.65 112.16 114.37 998,608 +1.57(+1.39%)
May 11, 2018 111.27 115.02 110.59 112.80 1,440,389 +1.61(+1.45%)
May 10, 2018 111.21 111.53 109.83 111.19 631,987 +0.23(+0.20%)
May 09, 2018 109.92 111.11 105.20 110.97 1,569,843 +1.12(+1.02%)
May 08, 2018 111.74 111.89 109.39 109.85 1,153,587 +0.62(+0.57%)
May 07, 2018 110.03 110.51 108.24 109.23 715,065 -0.50(-0.45%)
May 04, 2018 108.16 110.72 107.06 109.73 915,310 +1.17(+1.07%)
May 03, 2018 108.70 109.67 107.72 108.56 756,653 -0.44(-0.41%)
May 02, 2018 108.64 110.12 107.03 109.00 1,183,393 +0.30(+0.28%)
May 01, 2018 107.08 108.81 106.36 108.70 857,946 +1.06(+0.99%)
Apr 30, 2018 109.53 109.74 107.08 107.64 1,124,285 -1.78(-1.62%)
Apr 27, 2018 106.42 109.67 105.95 109.42 1,231,942 +2.97(+2.79%)
Apr 26, 2018 105.35 108.27 103.53 106.44 1,778,286 +5.04(+4.97%)
Apr 25, 2018 100.46 102.81 100.11 101.40 1,096,473 +0.84(+0.83%)
Apr 24, 2018 99.47 101.41 98.94 100.57 1,236,431 +1.33(+1.34%)
Apr 23, 2018 97.11 99.32 96.07 99.24 1,094,663 +1.66(+1.70%)
Apr 20, 2018 99.01 100.11 96.78 97.59 1,131,871 -1.34(-1.35%)
Apr 19, 2018 101.15 101.77 97.33 98.92 1,612,384 -2.08(-2.06%)
Apr 18, 2018 102.37 103.19 100.21 101.00 1,386,079 -0.76(-0.75%)
Apr 17, 2018 102.28 103.39 100.42 101.76 1,333,656 +1.65(+1.64%)
Apr 16, 2018 100.57 101.60 98.77 100.11 1,032,973 -0.15(-0.15%)
Apr 13, 2018 104.53 105.71 99.12 100.27 1,627,279 -3.72(-3.58%)
Apr 12, 2018 104.83 105.89 103.79 103.99 904,803 -0.34(-0.32%)
Apr 11, 2018 104.55 105.63 103.59 104.33 614,117 -1.14(-1.08%)
Apr 10, 2018 104.53 105.97 103.01 105.47 1,006,466 +1.68(+1.62%)
Apr 09, 2018 106.22 108.05 103.63 103.78 881,939 -1.47(-1.39%)
Apr 06, 2018 108.75 109.44 104.18 105.25 1,372,877 -4.21(-3.85%)
Apr 05, 2018 108.59 109.88 106.76 109.46 929,185 +1.80(+1.67%)
Apr 04, 2018 103.54 108.14 103.28 107.67 905,759 +2.42(+2.30%)
Apr 03, 2018 105.81 107.10 102.47 105.25 1,599,444 -0.02(-0.02%)
Apr 02, 2018 111.55 112.09 103.93 105.27 1,681,314 -6.23(-5.58%)
Mar 29, 2018 111.50 111.50 111.50 0 +2.42(+2.22%)
Mar 28, 2018 108.42 112.31 107.29 109.08 1,113,804 +0.91(+0.84%)
Mar 27, 2018 107.76 110.46 106.55 108.17 1,491,602 +0.23(+0.21%)
Mar 26, 2018 105.80 108.22 105.22 107.94 1,072,643 +3.70(+3.55%)
Mar 23, 2018 105.72 106.52 103.77 104.24 1,154,608 -0.82(-0.78%)
Mar 22, 2018 107.23 108.29 104.99 105.06 1,108,382 -3.26(-3.01%)
Mar 21, 2018 107.78 109.31 107.39 108.33 733,657 +0.93(+0.87%)
Mar 20, 2018 109.41 109.69 106.92 107.39 676,640 -1.52(-1.40%)
Mar 19, 2018 109.78 110.51 107.82 108.92 864,925 -0.71(-0.65%)
Mar 16, 2018 109.91 110.74 108.81 109.63 1,440,898 -0.44(-0.40%)
Mar 15, 2018 110.49 111.23 108.54 110.07 715,839 +0.04(+0.03%)
Mar 14, 2018 112.01 112.68 109.56 110.04 725,402 -1.82(-1.63%)
Mar 13, 2018 111.62 112.89 110.22 111.86 1,002,649 +0.55(+0.50%)
Mar 12, 2018 111.45 112.09 110.18 111.31 854,379 -0.42(-0.38%)
Mar 09, 2018 109.45 111.80 107.54 111.73 1,157,767 +2.92(+2.69%)
Mar 08, 2018 110.29 110.29 107.67 108.81 711,631 -0.96(-0.87%)
Mar 07, 2018 111.21 109.76 753,431 -1.71(-1.53%)
Mar 06, 2018 109.55 111.90 108.22 111.47 1,067,053 +2.10(+1.92%)
Mar 05, 2018 108.52 110.50 108.21 109.38 1,157,981 +0.27(+0.25%)
Mar 02, 2018 109.67 109.78 106.33 109.11 1,555,389 -1.35(-1.22%)
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.