Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 124.42 126.31 123.93 124.32 791,672 +0.54(+0.44%)
Jun 28, 2018 122.95 124.76 122.14 123.78 1,134,933 +0.67(+0.54%)
Jun 27, 2018 125.62 126.14 122.77 123.11 1,227,366 -2.46(-1.96%)
Jun 26, 2018 125.99 127.50 125.02 125.58 813,863 -0.18(-0.15%)
Jun 25, 2018 126.37 126.42 123.87 125.76 999,744 -1.45(-1.14%)
Jun 22, 2018 131.39 131.39 126.25 127.21 1,536,736 -0.60(-0.47%)
Jun 21, 2018 127.44 128.35 126.24 127.80 855,538 +0.37(+0.29%)
Jun 20, 2018 127.47 128.41 125.89 127.44 927,720 +0.79(+0.62%)
Jun 19, 2018 125.37 127.44 124.91 126.65 1,076,819 +0.05(+0.04%)
Jun 18, 2018 124.67 126.72 124.39 126.59 1,343,005 +0.99(+0.79%)
Jun 15, 2018 125.76 122.25 125.60 1,804,922 +3.35(+2.74%)
Jun 14, 2018 122.04 122.70 121.41 122.25 891,256 +0.75(+0.62%)
Jun 13, 2018 122.13 122.33 120.41 121.50 842,012 -0.88(-0.72%)
Jun 12, 2018 122.39 123.40 121.64 122.38 969,339 +0.83(+0.69%)
Jun 11, 2018 121.10 121.96 120.27 121.55 956,187 +0.93(+0.77%)
Jun 08, 2018 118.97 121.49 117.68 120.61 943,246 +1.52(+1.28%)
Jun 07, 2018 119.96 120.86 118.74 119.09 1,644,699 -0.49(-0.41%)
Jun 06, 2018 120.41 118.56 119.59 1,281,102 +0.59(+0.49%)
Jun 05, 2018 118.84 119.83 118.35 119.00 962,257 +0.04(+0.03%)
Jun 04, 2018 118.13 120.86 118.12 118.97 1,101,382 +1.44(+1.22%)
Jun 01, 2018 117.98 118.75 116.54 117.53 1,084,334 -0.26(-0.22%)
May 31, 2018 117.53 118.51 115.38 117.78 1,676,445 +0.08(+0.07%)
May 30, 2018 113.55 117.82 113.11 117.70 1,336,468 +4.18(+3.69%)
May 29, 2018 113.88 114.46 112.69 113.52 1,270,366 -0.87(-0.76%)
May 25, 2018 114.39 114.39 114.39 0 -0.24(-0.21%)
May 24, 2018 112.93 115.38 110.77 114.62 1,387,020 +1.76(+1.56%)
May 23, 2018 106.06 113.21 105.89 112.87 2,145,584 +7.25(+6.87%)
May 22, 2018 113.14 115.28 104.04 105.61 4,302,728 -3.50(-3.21%)
May 21, 2018 108.42 109.56 106.58 109.11 1,618,105 +0.76(+0.70%)
May 18, 2018 109.31 109.76 108.25 108.35 1,186,974 -1.35(-1.23%)
May 17, 2018 109.10 110.42 108.13 109.70 1,151,902 +0.70(+0.64%)
May 16, 2018 110.48 111.26 108.66 109.00 933,960 -0.81(-0.74%)
May 15, 2018 111.07 111.21 108.77 109.82 959,200 -1.55(-1.39%)
May 14, 2018 109.78 111.63 109.21 111.36 1,025,589 +1.53(+1.39%)
May 11, 2018 108.34 112.00 107.68 109.83 1,479,306 +1.57(+1.45%)
May 10, 2018 108.29 108.60 106.94 108.27 649,062 +0.22(+0.20%)
May 09, 2018 107.02 108.19 102.44 108.05 1,612,257 +1.09(+1.02%)
May 08, 2018 108.80 108.95 106.51 106.96 1,184,755 +0.60(+0.57%)
May 07, 2018 107.13 107.60 105.39 106.36 734,385 -0.48(-0.45%)
May 04, 2018 105.31 107.81 104.25 106.84 940,040 +1.14(+1.07%)
May 03, 2018 105.84 106.79 104.89 105.70 777,096 -0.43(-0.41%)
May 02, 2018 105.78 107.22 104.21 106.14 1,215,366 +0.29(+0.28%)
May 01, 2018 104.27 105.95 103.56 105.84 881,126 +1.03(+0.99%)
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%)
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.