Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 102.03 103.21 101.06 102.39 2,165,541 +1.64(+1.63%)
Jul 28, 2017 100.46 101.61 99.87 100.75 1,130,165 -0.12(-0.12%)
Jul 27, 2017 98.77 101.05 98.03 100.87 2,458,345 +3.33(+3.41%)
Jul 26, 2017 96.65 98.25 96.15 97.54 1,859,843 +1.29(+1.34%)
Jul 25, 2017 94.70 96.86 94.59 96.25 1,366,427 +1.94(+2.05%)
Jul 24, 2017 96.08 96.17 94.27 94.31 1,546,470 -1.92(-1.99%)
Jul 21, 2017 94.49 96.40 94.48 96.23 1,330,647 +1.86(+1.98%)
Jul 20, 2017 92.05 95.20 91.24 94.37 1,875,535 +2.16(+2.34%)
Jul 19, 2017 91.84 93.16 91.37 92.21 1,546,521 +0.52(+0.57%)
Jul 18, 2017 93.04 93.24 91.40 91.69 2,426,701 -1.32(-1.42%)
Jul 17, 2017 93.07 94.15 92.89 93.00 1,802,391 -0.27(-0.29%)
Jul 14, 2017 94.76 94.78 92.90 93.28 1,318,605 -1.08(-1.14%)
Jul 13, 2017 92.04 94.87 92.04 94.36 2,431,003 +2.08(+2.26%)
Jul 12, 2017 92.36 93.63 91.87 92.27 2,184,689 +0.63(+0.69%)
Jul 11, 2017 92.46 93.18 90.84 91.64 1,567,654 -0.84(-0.91%)
Jul 10, 2017 93.19 93.60 90.96 92.48 2,088,617 -0.69(-0.75%)
Jul 07, 2017 93.88 94.31 92.26 93.18 2,317,533 -1.12(-1.19%)
Jul 06, 2017 95.51 96.74 93.47 94.30 2,974,057 -1.87(-1.95%)
Jul 05, 2017 100.67 102.11 90.62 96.18 8,038,956 -12.07(-11.15%)
Jul 03, 2017 107.36 108.53 106.29 108.24 1,000,771 +1.66(+1.56%)
Jun 30, 2017 106.45 107.64 106.07 106.58 1,088,380 +0.49(+0.47%)
Jun 29, 2017 106.27 108.10 105.69 106.08 2,389,242 -0.60(-0.57%)
Jun 28, 2017 109.47 110.25 106.61 106.69 2,303,899 -4.80(-4.30%)
Jun 27, 2017 110.97 112.71 110.87 111.49 1,807,852 +0.16(+0.14%)
Jun 26, 2017 109.75 113.92 109.75 111.33 1,689,514 +1.87(+1.71%)
Jun 23, 2017 110.38 111.00 108.55 109.46 2,504,621 -0.88(-0.80%)
Jun 22, 2017 109.89 112.00 109.54 110.34 2,317,391 +0.54(+0.49%)
Jun 21, 2017 113.59 113.59 108.11 109.80 2,727,076 -3.12(-2.76%)
Jun 20, 2017 117.21 117.27 112.91 112.91 2,444,647 -5.50(-4.64%)
Jun 19, 2017 119.05 119.76 117.48 118.41 1,170,476 -0.51(-0.43%)
Jun 16, 2017 119.21 119.62 116.62 118.93 1,888,167 -0.90(-0.75%)
Jun 15, 2017 119.26 120.43 117.96 119.83 1,336,581 +0.51(+0.43%)
Jun 14, 2017 120.54 120.54 118.94 119.32 964,804 -0.95(-0.79%)
Jun 13, 2017 119.65 120.31 117.53 120.27 980,758 +0.62(+0.52%)
Jun 12, 2017 117.05 119.96 116.61 119.65 1,604,743 +2.37(+2.02%)
Jun 09, 2017 115.07 117.53 112.87 117.28 1,837,838 +2.23(+1.94%)
Jun 08, 2017 120.04 114.96 115.05 2,436,116 -4.29(-3.60%)
Jun 07, 2017 120.69 122.38 119.12 119.35 1,090,501 -0.62(-0.52%)
Jun 06, 2017 123.34 123.34 118.73 119.97 2,422,067 -3.90(-3.15%)
Jun 05, 2017 125.18 125.18 123.10 123.87 1,539,689 -2.04(-1.62%)
Jun 02, 2017 125.16 126.30 124.38 125.91 1,323,400 +0.64(+0.51%)
Jun 01, 2017 122.53 125.27 122.20 125.27 1,437,343 +3.17(+2.60%)
May 31, 2017 122.56 123.71 120.26 122.10 2,318,614 +0.58(+0.48%)
May 30, 2017 123.03 123.54 121.31 121.51 1,690,169 -1.07(-0.87%)
May 26, 2017 120.46 123.99 120.09 122.58 2,462,898 +2.00(+1.66%)
May 25, 2017 121.52 122.50 118.23 120.58 4,305,134 -0.96(-0.79%)
May 24, 2017 120.29 124.17 119.97 121.54 6,528,059 -6.98(-5.43%)
May 23, 2017 127.14 131.42 127.13 128.52 4,265,614 -6.13(-4.55%)
May 22, 2017 137.88 138.29 134.50 134.65 2,102,990 -3.75(-2.71%)
May 19, 2017 136.00 138.62 135.14 138.40 1,769,928 +2.70(+1.99%)
May 18, 2017 132.24 136.29 132.05 135.69 1,730,433 +3.61(+2.73%)
May 17, 2017 132.71 132.60 130.56 132.08 1,320,048 -0.63(-0.47%)
May 16, 2017 133.99 133.99 129.84 132.71 2,539,240 -0.55(-0.41%)
May 15, 2017 132.17 134.45 132.02 133.26 1,201,375 +0.76(+0.57%)
May 12, 2017 133.18 133.18 131.93 132.50 649,192 -0.85(-0.64%)
May 11, 2017 132.93 133.55 130.68 133.35 846,072 -0.19(-0.14%)
May 10, 2017 133.24 133.64 132.62 133.54 420,073 +0.04(+0.03%)
May 09, 2017 134.14 134.41 132.29 133.51 884,327 -0.78(-0.58%)
May 08, 2017 132.64 134.37 132.27 134.28 917,488 +1.82(+1.37%)
May 05, 2017 132.47 132.50 131.21 132.47 675,810 +0.16(+0.12%)
May 04, 2017 130.39 132.44 130.39 132.31 652,220 +1.82(+1.39%)
May 03, 2017 130.19 131.05 129.71 130.49 594,738 +0.25(+0.19%)
May 02, 2017 128.32 130.36 127.80 130.25 882,527 +1.85(+1.44%)
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.