Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 94.70 94.70 94.70 0 -0.02(-0.02%)
Dec 28, 2017 94.86 94.91 93.25 94.72 636,514 -0.06(-0.06%)
Dec 27, 2017 96.63 96.63 94.42 94.77 1,040,604 -2.08(-2.15%)
Dec 26, 2017 95.75 97.61 95.61 96.86 594,908 +1.34(+1.40%)
Dec 22, 2017 95.60 95.78 94.72 95.52 1,323,890 +0.40(+0.42%)
Dec 21, 2017 93.58 95.49 93.28 95.12 1,147,407 +1.52(+1.62%)
Dec 20, 2017 94.96 95.80 93.07 93.60 1,139,526 -1.08(-1.14%)
Dec 19, 2017 97.26 97.65 94.36 94.68 1,405,208 -2.83(-2.90%)
Dec 18, 2017 96.21 97.88 95.55 97.51 889,759 +1.91(+2.00%)
Dec 15, 2017 95.73 96.57 95.10 95.60 1,703,278 +0.47(+0.50%)
Dec 14, 2017 98.00 98.64 94.72 95.13 1,143,824 -2.18(-2.24%)
Dec 13, 2017 98.38 98.47 96.85 97.31 1,151,367 -0.50(-0.51%)
Dec 12, 2017 97.81 100.21 96.56 97.81 2,572,755 +2.07(+2.16%)
Dec 11, 2017 95.08 96.52 94.09 95.74 1,569,773 +0.51(+0.54%)
Dec 08, 2017 93.24 95.52 92.45 95.23 975,015 +2.56(+2.77%)
Dec 07, 2017 92.80 93.39 91.68 92.67 1,234,247 +0.10(+0.11%)
Dec 06, 2017 95.76 96.28 92.53 92.56 1,354,411 -3.47(-3.61%)
Dec 05, 2017 101.68 102.33 94.95 96.03 2,593,746 -2.72(-2.76%)
Dec 04, 2017 95.83 99.87 95.66 98.75 2,343,814 +4.50(+4.77%)
Dec 01, 2017 95.64 95.86 93.20 94.25 2,373,658 -1.63(-1.70%)
Nov 30, 2017 94.54 96.50 93.67 95.88 2,449,617 +1.00(+1.05%)
Nov 29, 2017 89.20 95.29 88.67 94.89 4,103,240 +6.75(+7.66%)
Nov 28, 2017 85.34 88.20 85.09 88.14 1,206,413 +2.82(+3.30%)
Nov 27, 2017 85.07 86.19 84.53 85.32 904,574 +0.61(+0.72%)
Nov 24, 2017 85.10 85.35 84.45 84.71 551,423 -0.37(-0.44%)
Nov 22, 2017 84.68 85.74 84.32 85.08 956,173 +0.66(+0.78%)
Nov 21, 2017 86.33 86.34 84.40 84.43 1,696,495 -2.37(-2.73%)
Nov 20, 2017 84.69 87.04 83.77 86.80 1,578,149 +2.05(+2.42%)
Nov 17, 2017 86.41 86.81 84.62 84.75 1,631,869 -1.17(-1.36%)
Nov 16, 2017 87.34 88.07 84.72 85.92 2,403,123 -1.03(-1.18%)
Nov 15, 2017 89.17 90.65 86.74 86.94 3,237,962 -3.93(-4.33%)
Nov 14, 2017 90.07 97.68 89.95 90.87 10,694,814 +12.76(+16.33%)
Nov 13, 2017 76.63 78.63 76.39 78.11 4,101,445 +1.01(+1.31%)
Nov 10, 2017 76.10 77.84 75.95 77.11 2,046,004 +0.73(+0.96%)
Nov 09, 2017 75.53 76.98 75.13 76.38 1,999,791 +0.99(+1.31%)
Nov 08, 2017 75.19 76.54 74.82 75.39 3,405,914 +0.03(+0.04%)
Nov 07, 2017 76.57 76.74 74.90 75.36 1,328,884 -1.26(-1.65%)
Nov 06, 2017 77.40 77.67 76.24 76.62 1,236,190 -1.03(-1.33%)
Nov 03, 2017 77.27 78.21 76.20 77.66 1,167,696 +0.10(+0.13%)
Nov 02, 2017 76.92 78.71 76.15 77.55 1,758,138 +0.89(+1.16%)
Nov 01, 2017 78.16 78.55 76.59 76.66 1,219,321 -0.94(-1.21%)
Oct 31, 2017 78.01 78.94 77.54 77.60 1,139,168 -0.25(-0.32%)
Oct 30, 2017 77.78 77.97 77.02 77.85 2,433,038 +0.07(+0.09%)
Oct 27, 2017 80.83 81.31 77.66 77.78 3,084,010 -3.53(-4.34%)
Oct 26, 2017 78.69 83.20 77.19 81.31 3,401,673 +2.22(+2.81%)
Oct 25, 2017 79.47 79.80 77.68 79.09 2,162,160 -0.89(-1.12%)
Oct 24, 2017 81.39 81.58 79.27 79.98 1,884,931 -1.58(-1.93%)
Oct 23, 2017 82.17 83.01 81.25 81.56 1,416,789 -0.83(-1.00%)
Oct 20, 2017 82.94 83.28 81.58 82.38 1,218,471 -0.13(-0.16%)
Oct 19, 2017 81.87 83.51 81.02 82.52 2,529,055 -0.84(-1.01%)
Oct 18, 2017 83.38 84.38 83.01 83.36 2,470,357 -0.27(-0.32%)
Oct 17, 2017 82.01 84.46 81.83 83.63 2,212,284 +1.97(+2.42%)
Oct 16, 2017 81.36 81.69 80.46 81.65 2,578,640 +0.47(+0.58%)
Oct 13, 2017 82.37 82.47 81.07 81.18 2,074,542 -1.00(-1.21%)
Oct 12, 2017 84.85 84.97 82.11 82.18 2,648,777 -2.70(-3.18%)
Oct 11, 2017 87.06 87.49 84.66 84.87 1,609,097 -2.32(-2.66%)
Oct 10, 2017 86.60 87.70 86.41 87.19 1,327,854 +0.68(+0.79%)
Oct 09, 2017 89.46 89.69 86.38 86.51 2,055,751 -3.01(-3.36%)
Oct 06, 2017 89.37 90.82 88.94 89.51 1,387,044 -0.04(-0.04%)
Oct 05, 2017 89.97 91.00 88.86 89.55 2,160,215 -0.57(-0.63%)
Oct 04, 2017 90.23 93.43 89.69 90.12 2,928,578 -3.84(-4.09%)
Oct 03, 2017 94.42 95.03 93.26 93.97 984,839 -0.36(-0.38%)
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.