Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.41 +0.09 (+0.11%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 106.65 106.85 104.27 104.81 1,154,661 -1.73(-1.62%)
Apr 27, 2018 103.62 106.78 103.16 106.54 1,265,227 +2.89(+2.79%)
Apr 26, 2018 102.58 105.42 100.81 103.64 1,826,332 +4.91(+4.97%)
Apr 25, 2018 97.82 100.10 97.47 98.74 1,126,098 +0.81(+0.83%)
Apr 24, 2018 96.85 98.75 96.34 97.92 1,269,837 +1.29(+1.34%)
Apr 23, 2018 94.56 96.70 93.54 96.63 1,124,238 +1.61(+1.70%)
Apr 20, 2018 96.41 97.48 94.23 95.02 1,162,452 -1.30(-1.35%)
Apr 19, 2018 98.49 99.09 94.77 96.32 1,655,947 -2.02(-2.06%)
Apr 18, 2018 99.68 100.48 97.57 98.34 1,423,528 -0.74(-0.75%)
Apr 17, 2018 99.59 100.67 97.78 99.08 1,369,689 +1.60(+1.64%)
Apr 16, 2018 97.92 98.93 96.17 97.48 1,060,882 -0.15(-0.15%)
Apr 13, 2018 101.78 102.93 96.51 97.63 1,671,245 -3.63(-3.58%)
Apr 12, 2018 102.07 103.10 101.06 101.25 929,249 -0.33(-0.32%)
Apr 11, 2018 101.79 102.85 100.86 101.58 630,709 -1.11(-1.08%)
Apr 10, 2018 101.78 103.19 100.30 102.69 1,033,658 +1.64(+1.62%)
Apr 09, 2018 103.42 105.21 100.91 101.05 905,767 -1.43(-1.39%)
Apr 06, 2018 105.89 106.56 101.44 102.48 1,409,969 -4.10(-3.85%)
Apr 05, 2018 105.73 106.99 103.96 106.58 954,289 +1.75(+1.67%)
Apr 04, 2018 100.81 105.29 100.57 104.83 930,230 +2.35(+2.30%)
Apr 03, 2018 103.02 104.28 99.77 102.48 1,642,658 -0.02(-0.02%)
Apr 02, 2018 108.62 109.14 101.20 102.50 1,726,740 -6.06(-5.58%)
Mar 29, 2018 108.56 108.56 108.56 0 +2.35(+2.22%)
Mar 28, 2018 105.57 109.36 104.47 106.21 1,143,896 +0.89(+0.84%)
Mar 27, 2018 104.93 107.55 103.75 105.32 1,531,902 +0.22(+0.21%)
Mar 26, 2018 103.01 105.38 102.45 105.10 1,101,624 +3.60(+3.55%)
Mar 23, 2018 102.94 103.72 101.04 101.50 1,185,803 -0.80(-0.78%)
Mar 22, 2018 104.41 105.44 102.22 102.30 1,138,328 -3.18(-3.01%)
Mar 21, 2018 104.94 106.44 104.56 105.48 753,479 +0.91(+0.87%)
Mar 20, 2018 106.53 106.80 104.10 104.57 694,921 -1.48(-1.40%)
Mar 19, 2018 106.89 107.60 104.98 106.05 888,293 -0.70(-0.65%)
Mar 16, 2018 107.02 107.83 105.95 106.75 1,479,828 -0.43(-0.40%)
Mar 15, 2018 107.58 108.30 105.69 107.18 735,179 +0.04(+0.03%)
Mar 14, 2018 109.06 109.72 106.67 107.14 745,000 -1.78(-1.63%)
Mar 13, 2018 108.69 109.92 107.33 108.92 1,029,738 +0.54(+0.50%)
Mar 12, 2018 108.51 109.15 107.28 108.38 877,463 -0.41(-0.38%)
Mar 09, 2018 106.57 108.86 104.71 108.79 1,189,047 +2.85(+2.69%)
Mar 08, 2018 107.39 107.39 104.83 105.94 730,858 -0.93(-0.87%)
Mar 07, 2018 108.29 106.88 773,787 -1.67(-1.53%)
Mar 06, 2018 106.67 108.95 105.38 108.54 1,095,882 +2.04(+1.92%)
Mar 05, 2018 105.67 107.59 105.37 106.50 1,189,267 +0.27(+0.25%)
Mar 02, 2018 106.78 106.89 103.53 106.23 1,597,412 -1.32(-1.23%)
Mar 01, 2018 104.56 107.90 103.82 107.55 2,253,401 +2.98(+2.85%)
Feb 28, 2018 101.33 106.27 100.39 104.57 2,077,703 +4.07(+4.05%)
Feb 27, 2018 103.66 104.26 99.67 100.50 2,361,345 -4.62(-4.40%)
Feb 26, 2018 106.63 107.76 102.58 105.12 1,540,104 -1.34(-1.26%)
Feb 23, 2018 101.73 107.15 101.66 106.46 1,643,441 +5.34(+5.28%)
Feb 22, 2018 100.86 101.13 1,599,407 -3.21(-3.08%)
Feb 21, 2018 107.05 109.19 106.35 104.34 6,057,680 +7.92(+8.21%)
Feb 20, 2018 98.30 99.20 94.93 96.42 2,587,727 -2.03(-2.06%)
Feb 16, 2018 98.46 98.46 98.46 0 -1.11(-1.11%)
Feb 15, 2018 99.97 100.94 98.46 99.56 894,213 -0.22(-0.22%)
Feb 14, 2018 96.56 100.68 96.34 99.78 1,209,102 +2.56(+2.64%)
Feb 13, 2018 99.92 100.67 97.05 97.22 1,520,932 -2.98(-2.98%)
Feb 12, 2018 100.49 101.41 98.89 100.20 1,290,726 +0.31(+0.31%)
Feb 09, 2018 101.04 101.09 94.58 99.89 1,723,966 -0.45(-0.45%)
Feb 08, 2018 100.62 105.58 100.07 100.34 1,693,218 -0.28(-0.27%)
Feb 07, 2018 102.59 103.59 100.59 100.62 2,363,832 -2.08(-2.02%)
Feb 06, 2018 99.11 103.53 97.70 102.69 1,355,647 +0.38(+0.38%)
Feb 05, 2018 103.47 105.05 101.59 102.31 1,128,795 -1.97(-1.89%)
Feb 02, 2018 106.10 107.25 103.54 104.28 1,193,454 -3.08(-2.86%)
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.