Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 128.35 129.36 127.38 128.68 508,227 +0.50(+0.39%)
Jul 30, 2018 127.42 128.83 127.18 128.18 469,901 +0.76(+0.59%)
Jul 27, 2018 129.75 130.41 127.03 127.42 406,309 -1.76(-1.36%)
Jul 26, 2018 128.47 131.03 127.85 129.18 851,472 +1.19(+0.93%)
Jul 25, 2018 127.01 128.15 126.35 127.99 872,362 +0.44(+0.34%)
Jul 24, 2018 132.21 132.25 127.08 127.55 878,517 -4.25(-3.23%)
Jul 23, 2018 129.51 132.30 129.51 131.80 753,043 +1.81(+1.39%)
Jul 20, 2018 130.16 130.69 129.13 129.99 642,965 -0.64(-0.49%)
Jul 19, 2018 127.42 130.93 127.05 130.63 1,233,353 +3.10(+2.43%)
Jul 18, 2018 127.73 128.32 126.73 127.53 752,692 -0.28(-0.22%)
Jul 17, 2018 126.78 128.73 126.78 127.81 888,124 +0.56(+0.44%)
Jul 16, 2018 127.26 128.05 126.67 127.26 554,395 +0.30(+0.24%)
Jul 13, 2018 126.92 129.11 126.57 126.96 916,499 +0.50(+0.40%)
Jul 12, 2018 127.89 128.37 125.90 126.45 484,275 -0.27(-0.21%)
Jul 11, 2018 127.39 127.39 124.25 126.72 779,599 -1.43(-1.12%)
Jul 10, 2018 128.41 129.30 127.01 128.15 1,057,241 -0.27(-0.21%)
Jul 09, 2018 125.36 129.00 125.25 128.42 1,043,569 +3.44(+2.76%)
Jul 06, 2018 125.03 125.74 123.93 124.98 976,221 +1.19(+0.96%)
Jul 05, 2018 123.40 123.82 122.09 123.79 1,050,387 +0.78(+0.63%)
Jul 03, 2018 123.01 123.01 123.01 0 +0.28(+0.23%)
Jul 02, 2018 123.00 123.15 121.56 122.73 727,144 -0.91(-0.74%)
Jun 29, 2018 123.74 125.62 123.25 123.64 796,028 +0.54(+0.44%)
Jun 28, 2018 122.27 124.08 121.47 123.10 1,141,178 +0.67(+0.54%)
Jun 27, 2018 124.93 125.45 122.10 122.44 1,234,120 -2.45(-1.96%)
Jun 26, 2018 125.30 126.80 124.33 124.89 818,341 -0.18(-0.15%)
Jun 25, 2018 125.68 125.73 123.19 125.07 1,005,246 -1.44(-1.14%)
Jun 22, 2018 130.67 130.67 125.56 126.51 1,545,193 -0.59(-0.47%)
Jun 21, 2018 126.74 127.65 125.55 127.10 860,246 +0.36(+0.29%)
Jun 20, 2018 126.77 127.70 125.20 126.74 932,825 +0.78(+0.62%)
Jun 19, 2018 124.68 126.75 124.22 125.95 1,082,745 +0.05(+0.04%)
Jun 18, 2018 123.99 126.03 123.70 125.90 1,350,395 +0.98(+0.79%)
Jun 15, 2018 125.07 121.58 124.92 1,814,854 +3.33(+2.74%)
Jun 14, 2018 121.37 122.03 120.74 121.58 896,160 +0.75(+0.62%)
Jun 13, 2018 121.47 121.66 119.75 120.84 846,645 -0.88(-0.72%)
Jun 12, 2018 121.72 122.72 120.97 121.71 974,674 +0.83(+0.69%)
Jun 11, 2018 120.44 121.29 119.62 120.88 961,449 +0.93(+0.77%)
Jun 08, 2018 118.31 120.82 117.04 119.95 948,437 +1.51(+1.28%)
Jun 07, 2018 119.31 120.20 118.09 118.44 1,653,749 -0.49(-0.41%)
Jun 06, 2018 119.75 117.91 118.93 1,288,152 +0.58(+0.49%)
Jun 05, 2018 118.19 119.18 117.70 118.35 967,552 +0.04(+0.03%)
Jun 04, 2018 117.48 120.20 117.48 118.31 1,107,443 +1.43(+1.22%)
Jun 01, 2018 117.34 118.09 115.90 116.88 1,090,301 -0.25(-0.22%)
May 31, 2018 116.88 117.86 114.75 117.14 1,685,671 +0.08(+0.07%)
May 30, 2018 112.93 117.17 112.49 117.06 1,343,823 +4.16(+3.69%)
May 29, 2018 113.26 113.83 112.08 112.89 1,277,357 -0.87(-0.76%)
May 25, 2018 113.76 113.76 113.76 0 -0.24(-0.21%)
May 24, 2018 112.31 114.75 110.16 114.00 1,394,653 +1.75(+1.56%)
May 23, 2018 105.48 112.59 105.31 112.25 2,157,391 +7.21(+6.87%)
May 22, 2018 112.52 114.65 103.47 105.03 4,326,406 -3.48(-3.21%)
May 21, 2018 107.83 108.96 105.99 108.51 1,627,009 +0.76(+0.70%)
May 18, 2018 108.71 109.16 107.66 107.76 1,193,506 -1.34(-1.23%)
May 17, 2018 108.50 109.82 107.54 109.10 1,158,241 +0.69(+0.64%)
May 16, 2018 109.87 110.65 108.07 108.41 939,099 -0.81(-0.74%)
May 15, 2018 110.46 110.60 108.18 109.22 964,479 -1.54(-1.39%)
May 14, 2018 109.18 111.02 108.61 110.75 1,031,232 +1.52(+1.39%)
May 11, 2018 107.75 111.38 107.09 109.23 1,487,446 +1.56(+1.45%)
May 10, 2018 107.69 108.00 106.36 107.68 652,634 +0.22(+0.20%)
May 09, 2018 106.44 107.59 101.88 107.46 1,621,130 +1.08(+1.02%)
May 08, 2018 108.20 108.35 105.93 106.37 1,191,275 +0.60(+0.57%)
May 07, 2018 106.55 107.01 104.82 105.77 738,426 -0.48(-0.45%)
May 04, 2018 104.73 107.22 103.68 106.25 945,213 +1.13(+1.07%)
May 03, 2018 105.26 106.20 104.32 105.13 781,373 -0.43(-0.41%)
May 02, 2018 105.20 106.63 103.64 105.55 1,222,054 +0.29(+0.28%)
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.