Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 100.78 105.69 99.84 104.00 2,089,137 +4.05(+4.05%)
Feb 27, 2018 103.10 103.69 99.13 99.95 2,374,340 -4.60(-4.40%)
Feb 26, 2018 106.05 107.17 102.02 104.54 1,548,580 -1.34(-1.26%)
Feb 23, 2018 101.17 106.56 101.11 105.88 1,652,485 +5.31(+5.28%)
Feb 22, 2018 100.31 100.58 1,608,209 -3.19(-3.08%)
Feb 21, 2018 106.46 108.59 105.77 103.77 6,091,016 +7.87(+8.21%)
Feb 20, 2018 97.76 98.65 94.41 95.90 2,601,968 -2.02(-2.06%)
Feb 16, 2018 97.92 97.92 97.92 0 -1.10(-1.11%)
Feb 15, 2018 99.43 100.38 97.92 99.02 899,134 -0.22(-0.22%)
Feb 14, 2018 96.03 100.13 95.81 99.24 1,215,755 +2.55(+2.64%)
Feb 13, 2018 99.37 100.12 96.52 96.69 1,529,302 -2.97(-2.98%)
Feb 12, 2018 99.94 100.86 98.35 99.66 1,297,829 +0.31(+0.31%)
Feb 09, 2018 100.48 100.54 94.07 99.35 1,733,453 -0.45(-0.45%)
Feb 08, 2018 100.06 105.00 99.52 99.79 1,702,536 -0.27(-0.27%)
Feb 07, 2018 102.03 103.02 100.04 100.06 2,376,840 -2.07(-2.02%)
Feb 06, 2018 98.56 102.96 97.17 102.13 1,363,108 +0.38(+0.38%)
Feb 05, 2018 102.91 104.47 101.04 101.75 1,135,007 -1.96(-1.89%)
Feb 02, 2018 105.52 106.66 102.97 103.71 1,200,021 -3.06(-2.87%)
Feb 01, 2018 105.81 108.17 105.64 106.77 835,616 +0.27(+0.26%)
Jan 31, 2018 109.10 109.66 105.43 106.49 1,354,326 -2.08(-1.91%)
Jan 30, 2018 110.66 111.21 107.02 108.57 2,075,966 -3.30(-2.95%)
Jan 29, 2018 112.44 112.54 111.71 111.86 1,541,831 -0.68(-0.61%)
Jan 26, 2018 112.27 112.78 110.74 112.55 1,635,124 +2.48(+2.25%)
Jan 25, 2018 110.25 110.45 109.48 110.07 1,374,129 -0.06(-0.06%)
Jan 24, 2018 108.56 110.36 107.65 110.13 1,316,760 +1.72(+1.59%)
Jan 23, 2018 107.17 108.45 106.14 108.41 1,402,848 +0.97(+0.91%)
Jan 22, 2018 106.39 107.58 105.50 107.44 1,767,348 +0.92(+0.86%)
Jan 19, 2018 105.81 106.97 104.87 106.52 1,285,289 +1.36(+1.29%)
Jan 18, 2018 105.29 105.46 103.46 105.16 1,011,549 +0.16(+0.16%)
Jan 17, 2018 104.44 105.81 102.84 105.00 1,487,622 +1.32(+1.27%)
Jan 16, 2018 106.28 106.36 102.73 103.68 1,645,721 -1.86(-1.76%)
Jan 12, 2018 105.54 105.54 105.54 0 +2.72(+2.65%)
Jan 11, 2018 100.77 103.24 99.13 102.81 1,116,105 +2.15(+2.13%)
Jan 10, 2018 100.37 101.95 99.94 100.67 781,456 +0.09(+0.09%)
Jan 09, 2018 101.67 101.67 99.96 100.58 1,199,022 -0.82(-0.81%)
Jan 08, 2018 102.00 102.21 100.71 101.39 1,381,043 -0.72(-0.70%)
Jan 05, 2018 101.91 103.00 100.40 102.11 2,193,500 +1.07(+1.06%)
Jan 04, 2018 98.08 101.52 97.83 101.04 2,311,948 +3.60(+3.69%)
Jan 03, 2018 96.87 98.00 95.85 97.44 2,292,545 +0.87(+0.90%)
Jan 02, 2018 91.85 98.24 90.76 96.57 2,883,271 +5.83(+6.42%)
Dec 29, 2017 90.74 90.74 90.74 0 -0.02(-0.02%)
Dec 28, 2017 90.90 90.94 89.36 90.76 664,254 -0.05(-0.06%)
Dec 27, 2017 92.59 92.59 90.48 90.82 1,085,955 -1.99(-2.15%)
Dec 26, 2017 91.75 93.53 91.62 92.81 620,835 +1.28(+1.40%)
Dec 22, 2017 91.61 91.78 90.76 91.53 1,381,587 +0.38(+0.42%)
Dec 21, 2017 89.67 91.50 89.39 91.14 1,197,412 +1.46(+1.62%)
Dec 20, 2017 91.00 91.80 89.18 89.69 1,189,188 -1.04(-1.14%)
Dec 19, 2017 93.20 93.58 90.42 90.73 1,466,449 -2.71(-2.90%)
Dec 18, 2017 92.19 93.79 91.56 93.44 928,536 +1.83(+2.00%)
Dec 15, 2017 91.73 92.54 91.13 91.61 1,777,509 +0.45(+0.50%)
Dec 14, 2017 93.91 94.52 90.76 91.15 1,193,673 -2.09(-2.24%)
Dec 13, 2017 94.27 94.35 92.81 93.25 1,201,545 -0.48(-0.51%)
Dec 12, 2017 93.73 96.03 92.53 93.73 2,684,878 +1.98(+2.16%)
Dec 11, 2017 91.11 92.49 90.16 91.74 1,638,185 +0.49(+0.54%)
Dec 08, 2017 89.34 91.53 88.59 91.25 1,017,507 +2.46(+2.77%)
Dec 07, 2017 88.92 89.49 87.85 88.80 1,288,037 +0.10(+0.11%)
Dec 06, 2017 91.76 92.26 88.67 88.70 1,413,438 -3.32(-3.61%)
Dec 05, 2017 97.43 98.06 90.99 92.02 2,706,784 -2.61(-2.76%)
Dec 04, 2017 91.83 95.70 91.66 94.63 2,445,961 +4.31(+4.77%)
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.