Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 91.09 92.98 90.25 92.39 2,542,383 +0.96(+1.05%)
Nov 29, 2017 85.95 91.81 85.44 91.43 4,258,629 +6.50(+7.66%)
Nov 28, 2017 82.22 84.99 81.99 84.92 1,252,099 +2.72(+3.30%)
Nov 27, 2017 81.97 83.04 81.45 82.21 938,830 +0.59(+0.72%)
Nov 24, 2017 81.99 82.23 81.37 81.62 572,306 -0.36(-0.44%)
Nov 22, 2017 81.59 82.61 81.24 81.98 992,383 +0.63(+0.78%)
Nov 21, 2017 83.18 83.19 81.32 81.35 1,760,741 -2.29(-2.73%)
Nov 20, 2017 81.60 83.86 80.71 83.63 1,637,913 +1.98(+2.42%)
Nov 17, 2017 83.26 83.64 81.53 81.66 1,693,667 -1.13(-1.36%)
Nov 16, 2017 84.15 84.86 81.63 82.78 2,494,129 -0.99(-1.18%)
Nov 15, 2017 85.92 87.35 83.58 83.77 3,360,583 -3.79(-4.33%)
Nov 14, 2017 86.79 94.11 86.67 87.56 11,099,823 +12.29(+16.33%)
Nov 13, 2017 73.84 75.76 73.60 75.26 4,256,766 +0.97(+1.31%)
Nov 10, 2017 73.32 75.00 73.18 74.29 2,123,486 +0.70(+0.96%)
Nov 09, 2017 72.77 74.17 72.39 73.59 2,075,522 +0.95(+1.31%)
Nov 08, 2017 72.45 73.74 72.09 72.64 3,534,896 +0.03(+0.04%)
Nov 07, 2017 73.78 73.94 72.17 72.61 1,379,209 -1.22(-1.65%)
Nov 06, 2017 74.58 74.83 73.46 73.83 1,283,004 -1.00(-1.33%)
Nov 03, 2017 74.45 75.35 73.42 74.82 1,211,916 +0.10(+0.13%)
Nov 02, 2017 74.11 75.84 73.37 74.72 1,824,718 +0.86(+1.16%)
Nov 01, 2017 75.31 75.68 73.80 73.86 1,265,497 -0.91(-1.21%)
Oct 31, 2017 75.16 76.06 74.71 74.77 1,182,308 -0.24(-0.32%)
Oct 30, 2017 74.94 75.13 74.21 75.01 2,525,177 +0.06(+0.09%)
Oct 27, 2017 77.88 78.35 74.83 74.94 3,200,801 -3.40(-4.34%)
Oct 26, 2017 75.82 80.17 74.38 78.35 3,530,493 +2.14(+2.81%)
Oct 25, 2017 76.57 76.89 74.84 76.20 2,244,041 -0.86(-1.12%)
Oct 24, 2017 78.42 78.60 76.38 77.06 1,956,313 -1.52(-1.93%)
Oct 23, 2017 79.17 79.98 78.28 78.58 1,470,443 -0.80(-1.00%)
Oct 20, 2017 79.91 80.24 78.60 79.38 1,264,615 -0.13(-0.16%)
Oct 19, 2017 78.88 80.46 78.06 79.51 2,624,830 -0.81(-1.01%)
Oct 18, 2017 80.34 81.30 79.98 80.32 2,563,909 -0.26(-0.32%)
Oct 17, 2017 79.01 81.38 78.85 80.58 2,296,062 +1.90(+2.42%)
Oct 16, 2017 78.39 78.71 77.53 78.67 2,676,292 +0.46(+0.58%)
Oct 13, 2017 79.36 79.46 78.12 78.22 2,153,104 -0.96(-1.21%)
Oct 12, 2017 81.76 81.87 79.11 79.18 2,749,085 -2.60(-3.18%)
Oct 11, 2017 83.88 84.30 81.57 81.78 1,670,033 -2.23(-2.66%)
Oct 10, 2017 83.44 84.50 83.26 84.01 1,378,140 +0.66(+0.79%)
Oct 09, 2017 86.19 86.41 83.23 83.35 2,133,602 -2.90(-3.36%)
Oct 06, 2017 86.11 87.51 85.70 86.25 1,439,571 -0.04(-0.04%)
Oct 05, 2017 86.69 87.68 85.62 86.28 2,242,021 -0.55(-0.63%)
Oct 04, 2017 86.93 90.02 86.42 86.83 3,039,482 -3.70(-4.09%)
Oct 03, 2017 90.98 91.56 89.86 90.54 1,022,134 -0.35(-0.38%)
Oct 02, 2017 91.09 91.23 90.00 90.89 1,658,807 +0.15(+0.16%)
Sep 29, 2017 91.20 91.46 89.86 90.74 2,053,366 -0.27(-0.30%)
Sep 28, 2017 90.79 91.40 90.47 91.01 1,238,368 +0.16(+0.17%)
Sep 27, 2017 90.97 89.10 90.86 1,370,907 +1.59(+1.78%)
Sep 26, 2017 89.63 90.04 88.64 89.27 1,285,082 -0.32(-0.36%)
Sep 25, 2017 87.66 90.14 87.25 89.59 2,931,298 +2.15(+2.46%)
Sep 22, 2017 85.89 87.73 85.69 87.44 1,950,440 +1.75(+2.04%)
Sep 21, 2017 86.67 86.87 85.24 85.69 1,746,219 -0.92(-1.07%)
Sep 20, 2017 86.39 87.85 85.63 86.61 1,590,989 -0.09(-0.11%)
Sep 19, 2017 90.50 92.06 86.15 86.71 3,390,214 -3.41(-3.78%)
Sep 18, 2017 91.10 91.68 90.03 90.12 2,266,774 -0.85(-0.93%)
Sep 15, 2017 91.20 91.20 89.82 90.97 2,829,863 -0.47(-0.51%)
Sep 14, 2017 91.50 91.50 90.50 91.43 1,446,979 -0.07(-0.08%)
Sep 13, 2017 88.73 91.71 88.73 91.50 2,275,595 +2.60(+2.92%)
Sep 12, 2017 84.38 89.54 83.61 88.91 2,501,579 +2.61(+3.03%)
Sep 11, 2017 85.93 86.86 85.35 86.29 1,367,287 +0.34(+0.39%)
Sep 08, 2017 85.55 86.87 84.54 85.96 1,995,078 +0.46(+0.53%)
Sep 07, 2017 87.76 88.06 84.80 85.50 3,132,134 -1.90(-2.18%)
Sep 06, 2017 89.31 86.86 87.40 2,071,013 -1.02(-1.16%)
Sep 05, 2017 89.32 90.43 88.01 88.42 1,306,165 -1.22(-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.