Skip to main content

Advance Auto Parts Inc (NY: AAP )

155.76 +3.48 (+2.29%)
Streaming Delayed Price Updated: 2:55 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 125.84 128.65 125.50 128.65 1,399,530 +3.26(+2.60%)
May 31, 2017 125.87 127.06 123.51 125.39 2,257,618 +0.60(+0.48%)
May 30, 2017 126.35 126.88 124.59 124.80 1,645,705 -1.10(-0.87%)
May 26, 2017 123.72 127.34 123.34 125.89 2,398,106 +2.06(+1.66%)
May 25, 2017 124.80 125.81 121.43 123.84 4,191,878 -0.99(-0.79%)
May 24, 2017 123.54 127.53 123.21 124.82 6,356,324 -7.17(-5.43%)
May 23, 2017 130.57 134.97 130.57 131.99 4,153,397 -6.30(-4.55%)
May 22, 2017 141.60 142.02 138.13 138.29 2,047,666 -3.85(-2.71%)
May 19, 2017 139.68 142.37 138.79 142.14 1,723,366 +2.78(+1.99%)
May 18, 2017 135.81 139.97 135.61 139.36 1,684,910 +3.71(+2.73%)
May 17, 2017 136.30 136.19 134.09 135.65 1,285,321 -0.65(-0.47%)
May 16, 2017 137.61 137.61 133.35 136.30 2,472,440 -0.56(-0.41%)
May 15, 2017 135.75 138.09 135.59 136.86 1,169,770 +0.78(+0.57%)
May 12, 2017 136.78 136.78 135.49 136.08 632,114 -0.87(-0.64%)
May 11, 2017 136.52 137.16 134.21 136.96 823,814 -0.20(-0.14%)
May 10, 2017 136.84 137.25 136.21 137.15 409,022 +0.04(+0.03%)
May 09, 2017 137.76 138.04 135.87 137.12 861,063 -0.80(-0.58%)
May 08, 2017 136.22 138.00 135.84 137.91 893,351 +1.87(+1.37%)
May 05, 2017 136.05 136.08 134.75 136.05 658,031 +0.16(+0.12%)
May 04, 2017 133.92 136.02 133.92 135.89 635,062 +1.87(+1.39%)
May 03, 2017 133.71 134.59 133.21 134.02 579,093 +0.25(+0.19%)
May 02, 2017 131.79 133.88 131.25 133.77 859,311 +1.90(+1.44%)
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.