Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 90.59 92.47 89.76 91.88 2,556,374 +0.96(+1.05%)
Nov 29, 2017 85.48 91.31 84.97 90.93 4,282,064 +6.47(+7.66%)
Nov 28, 2017 81.77 84.52 81.54 84.46 1,258,989 +2.70(+3.30%)
Nov 27, 2017 81.52 82.59 81.00 81.76 943,997 +0.58(+0.72%)
Nov 24, 2017 81.55 81.78 80.93 81.17 575,455 -0.35(-0.44%)
Nov 22, 2017 81.15 82.16 80.80 81.53 997,844 +0.63(+0.78%)
Nov 21, 2017 82.73 82.74 80.87 80.90 1,770,430 -2.27(-2.73%)
Nov 20, 2017 81.16 83.40 80.27 83.17 1,646,926 +1.96(+2.42%)
Nov 17, 2017 82.80 83.18 81.08 81.21 1,702,987 -1.12(-1.36%)
Nov 16, 2017 83.69 84.39 81.18 82.33 2,507,854 -0.98(-1.18%)
Nov 15, 2017 85.45 86.87 83.12 83.31 3,379,076 -3.77(-4.33%)
Nov 14, 2017 86.31 93.60 86.19 87.08 11,160,906 +12.23(+16.33%)
Nov 13, 2017 73.43 75.34 73.19 74.85 4,280,191 +0.96(+1.31%)
Nov 10, 2017 72.92 74.59 72.78 73.89 2,135,172 +0.70(+0.96%)
Nov 09, 2017 72.38 73.77 71.99 73.19 2,086,944 +0.95(+1.31%)
Nov 08, 2017 72.05 73.34 71.69 72.24 3,554,348 +0.03(+0.04%)
Nov 07, 2017 73.38 73.53 71.78 72.21 1,386,799 -1.21(-1.65%)
Nov 06, 2017 74.17 74.42 73.06 73.42 1,290,064 -0.99(-1.33%)
Nov 03, 2017 74.04 74.94 73.02 74.41 1,218,585 +0.10(+0.13%)
Nov 02, 2017 73.70 75.42 72.97 74.31 1,834,759 +0.86(+1.16%)
Nov 01, 2017 74.90 75.27 73.40 73.46 1,272,461 -0.90(-1.21%)
Oct 31, 2017 74.75 75.64 74.30 74.36 1,188,814 -0.24(-0.32%)
Oct 30, 2017 74.53 74.71 73.80 74.60 2,539,073 +0.06(+0.09%)
Oct 27, 2017 77.45 77.92 74.42 74.53 3,218,415 -3.38(-4.34%)
Oct 26, 2017 75.41 79.73 73.97 77.92 3,549,921 +2.13(+2.81%)
Oct 25, 2017 76.15 76.47 74.43 75.79 2,256,390 -0.86(-1.12%)
Oct 24, 2017 77.99 78.17 75.96 76.64 1,967,079 -1.51(-1.93%)
Oct 23, 2017 78.74 79.54 77.85 78.15 1,478,535 -0.79(-1.00%)
Oct 20, 2017 79.47 79.80 78.17 78.94 1,271,574 -0.13(-0.16%)
Oct 19, 2017 78.45 80.02 77.63 79.07 2,639,274 -0.81(-1.01%)
Oct 18, 2017 79.90 80.85 79.54 79.88 2,578,019 -0.25(-0.32%)
Oct 17, 2017 78.58 80.94 78.42 80.14 2,308,698 +1.89(+2.42%)
Oct 16, 2017 77.96 78.28 77.10 78.24 2,691,020 +0.45(+0.58%)
Oct 13, 2017 78.93 79.03 77.69 77.79 2,164,953 -0.96(-1.21%)
Oct 12, 2017 81.31 81.42 78.68 78.74 2,764,214 -2.58(-3.18%)
Oct 11, 2017 83.42 83.84 81.13 81.33 1,679,224 -2.22(-2.66%)
Oct 10, 2017 82.98 84.04 82.80 83.55 1,385,724 +0.66(+0.79%)
Oct 09, 2017 85.72 85.94 82.77 82.89 2,145,343 -2.88(-3.36%)
Oct 06, 2017 85.64 87.03 85.23 85.78 1,447,493 -0.04(-0.04%)
Oct 05, 2017 86.21 87.20 85.15 85.81 2,254,359 -0.55(-0.63%)
Oct 04, 2017 86.46 89.52 85.95 86.36 3,056,209 -3.68(-4.09%)
Oct 03, 2017 90.48 91.06 89.37 90.04 1,027,759 -0.35(-0.38%)
Oct 02, 2017 90.59 90.73 89.51 90.39 1,667,935 +0.15(+0.16%)
Sep 29, 2017 90.70 90.96 89.37 90.24 2,064,665 -0.27(-0.30%)
Sep 28, 2017 90.30 90.90 89.98 90.52 1,245,183 +0.15(+0.17%)
Sep 27, 2017 90.47 88.61 90.36 1,378,451 +1.58(+1.78%)
Sep 26, 2017 89.14 89.54 88.15 88.78 1,292,154 -0.32(-0.36%)
Sep 25, 2017 87.18 89.65 86.78 89.10 2,947,429 +2.14(+2.46%)
Sep 22, 2017 85.42 87.25 85.22 86.96 1,961,174 +1.74(+2.04%)
Sep 21, 2017 86.19 86.39 84.78 85.22 1,755,829 -0.92(-1.07%)
Sep 20, 2017 85.91 87.37 85.16 86.14 1,599,745 -0.09(-0.11%)
Sep 19, 2017 90.00 91.56 85.68 86.23 3,408,870 -3.39(-3.78%)
Sep 18, 2017 90.60 91.18 89.54 89.62 2,279,249 -0.85(-0.93%)
Sep 15, 2017 90.70 90.70 89.33 90.47 2,845,435 -0.46(-0.51%)
Sep 14, 2017 90.99 90.99 90.00 90.93 1,454,942 -0.07(-0.08%)
Sep 13, 2017 88.25 91.20 88.25 91.00 2,288,117 +2.58(+2.92%)
Sep 12, 2017 83.92 89.05 83.15 88.42 2,515,345 +2.60(+3.03%)
Sep 11, 2017 85.46 86.39 84.89 85.82 1,374,811 +0.34(+0.39%)
Sep 08, 2017 85.09 86.39 84.08 85.49 2,006,057 +0.45(+0.53%)
Sep 07, 2017 87.28 87.58 84.34 85.03 3,149,371 -1.89(-2.18%)
Sep 06, 2017 88.82 86.39 86.92 2,082,410 -1.02(-1.16%)
Sep 05, 2017 88.83 89.93 87.53 87.94 1,313,353 -1.21(-1.36%)
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.