Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.17 -3.07 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 109.33 110.55 108.93 109.46 1,059,748 +0.51(+0.47%)
Jun 29, 2017 109.14 111.02 108.55 108.95 2,326,389 -0.62(-0.57%)
Jun 28, 2017 112.42 113.22 109.50 109.57 2,243,291 -4.93(-4.30%)
Jun 27, 2017 113.97 115.76 113.87 114.50 1,760,293 +0.16(+0.14%)
Jun 26, 2017 112.72 117.00 112.72 114.34 1,645,068 +1.92(+1.71%)
Jun 23, 2017 113.36 114.00 111.49 112.42 2,438,733 -0.90(-0.80%)
Jun 22, 2017 112.86 115.02 112.50 113.32 2,256,427 +0.55(+0.49%)
Jun 21, 2017 116.66 116.66 111.03 112.76 2,655,335 -3.20(-2.76%)
Jun 20, 2017 120.38 120.44 115.95 115.97 2,380,335 -5.65(-4.65%)
Jun 19, 2017 122.27 122.99 120.66 121.61 1,139,684 -0.52(-0.43%)
Jun 16, 2017 122.43 122.85 119.77 122.14 1,838,495 -0.93(-0.75%)
Jun 15, 2017 122.49 123.69 121.14 123.07 1,301,419 +0.52(+0.43%)
Jun 14, 2017 123.80 123.80 122.16 122.54 939,422 -0.97(-0.79%)
Jun 13, 2017 122.88 123.56 120.70 123.52 954,957 +0.64(+0.52%)
Jun 12, 2017 120.22 123.20 119.77 122.88 1,562,527 +2.43(+2.02%)
Jun 09, 2017 118.18 120.70 115.92 120.45 1,789,490 +2.29(+1.94%)
Jun 08, 2017 123.28 118.07 118.16 2,372,028 -4.41(-3.60%)
Jun 07, 2017 123.95 125.69 122.34 122.57 1,061,813 -0.64(-0.52%)
Jun 06, 2017 126.67 126.67 121.94 123.21 2,358,349 -4.01(-3.15%)
Jun 05, 2017 128.56 128.56 126.43 127.22 1,499,184 -2.09(-1.62%)
Jun 02, 2017 128.54 129.71 127.74 129.31 1,288,585 +0.66(+0.51%)
Jun 01, 2017 125.84 128.65 125.50 128.65 1,399,530 +3.26(+2.60%)
May 31, 2017 125.87 127.06 123.51 125.39 2,257,618 +0.60(+0.48%)
May 30, 2017 126.35 126.88 124.59 124.80 1,645,705 -1.10(-0.87%)
May 26, 2017 123.72 127.34 123.34 125.89 2,398,106 +2.06(+1.66%)
May 25, 2017 124.80 125.81 121.43 123.84 4,191,878 -0.99(-0.79%)
May 24, 2017 123.54 127.53 123.21 124.82 6,356,324 -7.17(-5.43%)
May 23, 2017 130.57 134.97 130.57 131.99 4,153,397 -6.30(-4.55%)
May 22, 2017 141.60 142.02 138.13 138.29 2,047,666 -3.85(-2.71%)
May 19, 2017 139.68 142.37 138.79 142.14 1,723,366 +2.78(+1.99%)
May 18, 2017 135.81 139.97 135.61 139.36 1,684,910 +3.71(+2.73%)
May 17, 2017 136.30 136.19 134.09 135.65 1,285,321 -0.65(-0.47%)
May 16, 2017 137.61 137.61 133.35 136.30 2,472,440 -0.56(-0.41%)
May 15, 2017 135.75 138.09 135.59 136.86 1,169,770 +0.78(+0.57%)
May 12, 2017 136.78 136.78 135.49 136.08 632,114 -0.87(-0.64%)
May 11, 2017 136.52 137.16 134.21 136.96 823,814 -0.20(-0.14%)
May 10, 2017 136.84 137.25 136.21 137.15 409,022 +0.04(+0.03%)
May 09, 2017 137.76 138.04 135.87 137.12 861,063 -0.80(-0.58%)
May 08, 2017 136.22 138.00 135.84 137.91 893,351 +1.87(+1.37%)
May 05, 2017 136.05 136.08 134.75 136.05 658,031 +0.16(+0.12%)
May 04, 2017 133.92 136.02 133.92 135.89 635,062 +1.87(+1.39%)
May 03, 2017 133.71 134.59 133.21 134.02 579,093 +0.25(+0.19%)
May 02, 2017 131.79 133.88 131.25 133.77 859,311 +1.90(+1.44%)
May 01, 2017 134.33 134.33 131.71 131.87 983,093 -1.51(-1.13%)
Apr 28, 2017 134.16 134.16 131.49 133.38 1,554,810 -0.99(-0.73%)
Apr 27, 2017 136.77 139.14 132.27 134.37 2,216,322 -2.43(-1.78%)
Apr 26, 2017 137.28 137.86 136.44 136.80 1,186,033 +0.10(+0.08%)
Apr 25, 2017 137.94 137.94 135.31 136.69 1,098,060 -1.34(-0.97%)
Apr 24, 2017 138.77 138.96 136.93 138.03 964,615 +0.24(+0.18%)
Apr 21, 2017 137.44 137.96 136.09 137.79 1,088,720 +0.26(+0.19%)
Apr 20, 2017 134.71 137.77 134.27 137.53 1,362,883 +3.88(+2.91%)
Apr 19, 2017 132.81 135.85 132.81 133.64 1,310,831 +1.42(+1.07%)
Apr 18, 2017 131.68 132.87 131.68 132.23 688,797 +0.07(+0.05%)
Apr 17, 2017 132.56 132.76 131.51 132.16 688,772 -0.05(-0.04%)
Apr 13, 2017 133.17 134.03 132.21 132.21 507,961 -0.80(-0.60%)
Apr 12, 2017 134.10 134.10 132.38 133.00 635,196 -1.61(-1.20%)
Apr 11, 2017 133.71 135.05 132.77 134.62 813,818 +0.58(+0.43%)
Apr 10, 2017 133.14 134.90 133.13 134.04 787,925 +0.74(+0.56%)
Apr 07, 2017 133.73 134.69 133.18 133.30 989,035 -0.48(-0.36%)
Apr 06, 2017 134.81 135.74 133.59 133.78 815,588 -0.17(-0.13%)
Apr 05, 2017 134.90 135.77 133.76 133.94 790,188 -0.28(-0.21%)
Apr 04, 2017 136.00 136.27 133.88 134.22 1,142,569 -2.31(-1.69%)
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.