Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.65 +1.12 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 94.54 94.69 93.41 94.33 1,598,280 +0.15(+0.16%)
Sep 29, 2017 94.65 94.93 93.26 94.18 1,978,442 -0.28(-0.30%)
Sep 28, 2017 94.23 94.86 93.90 94.46 1,193,183 +0.16(+0.17%)
Sep 27, 2017 94.41 92.48 94.30 1,320,885 +1.65(+1.78%)
Sep 26, 2017 93.03 93.44 91.99 92.65 1,238,192 -0.33(-0.36%)
Sep 25, 2017 90.98 93.56 90.56 92.98 2,824,341 +2.23(+2.46%)
Sep 22, 2017 89.14 91.05 88.94 90.75 1,879,273 +1.81(+2.04%)
Sep 21, 2017 89.95 90.16 88.47 88.94 1,682,503 -0.96(-1.07%)
Sep 20, 2017 89.66 91.18 88.87 89.89 1,532,938 -0.09(-0.11%)
Sep 19, 2017 93.93 95.55 89.41 89.99 3,266,512 -3.54(-3.78%)
Sep 18, 2017 94.55 95.15 93.44 93.53 2,184,065 -0.88(-0.93%)
Sep 15, 2017 94.66 94.66 93.22 94.41 2,726,607 -0.48(-0.51%)
Sep 14, 2017 94.96 94.96 93.93 94.89 1,394,182 -0.08(-0.08%)
Sep 13, 2017 92.10 95.18 92.10 94.97 2,192,563 +2.69(+2.92%)
Sep 12, 2017 87.58 92.93 86.77 92.28 2,410,302 +2.71(+3.03%)
Sep 11, 2017 89.18 90.15 88.58 89.56 1,317,398 +0.35(+0.39%)
Sep 08, 2017 88.79 90.16 87.74 89.21 1,922,282 +0.47(+0.53%)
Sep 07, 2017 91.08 91.39 88.02 88.74 3,017,850 -1.97(-2.18%)
Sep 06, 2017 92.69 90.15 90.71 1,995,446 -1.06(-1.16%)
Sep 05, 2017 92.70 93.85 91.35 91.77 1,258,506 -1.26(-1.36%)
Sep 01, 2017 93.27 94.33 92.65 93.03 1,154,746 +0.15(+0.16%)
Aug 31, 2017 92.30 93.56 91.88 92.88 2,016,711 +1.03(+1.13%)
Aug 30, 2017 90.25 93.05 90.25 91.85 1,519,002 +1.60(+1.78%)
Aug 29, 2017 89.09 90.43 88.33 90.25 1,843,905 +0.44(+0.49%)
Aug 28, 2017 91.02 91.37 89.14 89.81 1,168,173 -1.08(-1.19%)
Aug 25, 2017 88.70 92.83 88.23 90.89 1,721,387 +2.56(+2.90%)
Aug 24, 2017 89.35 90.37 87.63 88.33 1,483,804 -0.42(-0.47%)
Aug 23, 2017 90.41 91.04 88.33 88.75 1,871,522 -2.14(-2.36%)
Aug 22, 2017 90.35 91.79 90.20 90.89 2,187,252 +0.58(+0.64%)
Aug 21, 2017 89.12 91.03 88.73 90.31 2,075,255 +1.83(+2.07%)
Aug 18, 2017 88.08 90.13 87.41 88.48 3,239,811 +0.39(+0.44%)
Aug 17, 2017 86.10 90.60 85.56 88.09 4,927,456 +1.27(+1.46%)
Aug 16, 2017 82.12 88.09 82.11 86.82 6,883,523 +4.20(+5.09%)
Aug 15, 2017 87.28 88.23 78.03 82.62 20,804,402 -21.10(-20.34%)
Aug 14, 2017 102.35 104.18 100.88 103.72 2,243,214 +1.88(+1.85%)
Aug 11, 2017 100.65 101.96 99.85 101.84 2,006,323 +1.15(+1.14%)
Aug 10, 2017 102.88 103.24 99.86 100.69 1,944,092 -2.89(-2.79%)
Aug 09, 2017 103.64 104.63 102.85 103.58 989,161 -0.20(-0.19%)
Aug 08, 2017 103.90 105.13 102.74 103.78 910,222 -0.09(-0.09%)
Aug 07, 2017 105.18 105.47 102.66 103.88 1,512,870 -1.44(-1.37%)
Aug 04, 2017 105.44 106.12 104.65 105.32 995,081 +0.45(+0.43%)
Aug 03, 2017 108.41 109.49 104.79 104.87 1,910,574 -3.75(-3.45%)
Aug 02, 2017 107.85 108.99 107.64 108.61 1,871,101 +0.41(+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.