Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 90.70 90.96 89.37 90.24 2,064,665 -0.27(-0.30%)
Sep 28, 2017 90.30 90.90 89.98 90.52 1,245,183 +0.15(+0.17%)
Sep 27, 2017 90.47 88.61 90.36 1,378,451 +1.58(+1.78%)
Sep 26, 2017 89.14 89.54 88.15 88.78 1,292,154 -0.32(-0.36%)
Sep 25, 2017 87.18 89.65 86.78 89.10 2,947,429 +2.14(+2.46%)
Sep 22, 2017 85.42 87.25 85.22 86.96 1,961,174 +1.74(+2.04%)
Sep 21, 2017 86.19 86.39 84.78 85.22 1,755,829 -0.92(-1.07%)
Sep 20, 2017 85.91 87.37 85.16 86.14 1,599,745 -0.09(-0.11%)
Sep 19, 2017 90.00 91.56 85.68 86.23 3,408,870 -3.39(-3.78%)
Sep 18, 2017 90.60 91.18 89.54 89.62 2,279,249 -0.85(-0.93%)
Sep 15, 2017 90.70 90.70 89.33 90.47 2,845,435 -0.46(-0.51%)
Sep 14, 2017 90.99 90.99 90.00 90.93 1,454,942 -0.07(-0.08%)
Sep 13, 2017 88.25 91.20 88.25 91.00 2,288,117 +2.58(+2.92%)
Sep 12, 2017 83.92 89.05 83.15 88.42 2,515,345 +2.60(+3.03%)
Sep 11, 2017 85.46 86.39 84.89 85.82 1,374,811 +0.34(+0.39%)
Sep 08, 2017 85.09 86.39 84.08 85.49 2,006,057 +0.45(+0.53%)
Sep 07, 2017 87.28 87.58 84.34 85.03 3,149,371 -1.89(-2.18%)
Sep 06, 2017 88.82 86.39 86.92 2,082,410 -1.02(-1.16%)
Sep 05, 2017 88.83 89.93 87.53 87.94 1,313,353 -1.21(-1.36%)
Sep 01, 2017 89.38 90.39 88.78 89.15 1,205,071 +0.15(+0.16%)
Aug 31, 2017 88.45 89.65 88.04 89.00 2,104,602 +0.99(+1.13%)
Aug 30, 2017 86.48 89.17 86.48 88.01 1,585,201 +1.54(+1.78%)
Aug 29, 2017 85.37 86.65 84.64 86.48 1,924,264 +0.42(+0.49%)
Aug 28, 2017 87.22 87.56 85.41 86.06 1,219,083 -1.04(-1.19%)
Aug 25, 2017 84.99 88.95 84.55 87.09 1,796,407 +2.45(+2.90%)
Aug 24, 2017 85.62 86.59 83.97 84.64 1,548,469 -0.40(-0.47%)
Aug 23, 2017 86.63 87.24 84.64 85.04 1,953,084 -2.05(-2.36%)
Aug 22, 2017 86.58 87.96 86.43 87.09 2,282,575 +0.55(+0.64%)
Aug 21, 2017 85.39 87.23 85.02 86.54 2,165,696 +1.75(+2.07%)
Aug 18, 2017 84.40 86.37 83.76 84.79 3,381,005 +0.37(+0.44%)
Aug 17, 2017 82.50 86.81 81.99 84.41 5,142,199 +1.22(+1.46%)
Aug 16, 2017 78.69 84.41 78.69 83.19 7,183,514 +4.03(+5.09%)
Aug 15, 2017 83.63 84.55 74.78 79.17 21,711,078 -20.22(-20.34%)
Aug 14, 2017 98.08 99.83 96.67 99.39 2,340,976 +1.80(+1.84%)
Aug 11, 2017 96.45 97.70 95.68 97.59 2,093,760 +1.10(+1.14%)
Aug 10, 2017 98.59 98.93 95.69 96.49 2,028,817 -2.77(-2.79%)
Aug 09, 2017 99.31 100.26 98.56 99.26 1,032,270 -0.19(-0.19%)
Aug 08, 2017 99.56 100.74 98.45 99.45 949,890 -0.09(-0.09%)
Aug 07, 2017 100.79 101.07 98.37 99.54 1,578,803 -1.38(-1.37%)
Aug 04, 2017 101.03 101.69 100.28 100.92 1,038,447 +0.44(+0.43%)
Aug 03, 2017 103.89 104.91 100.41 100.49 1,993,839 -3.59(-3.45%)
Aug 02, 2017 103.35 104.44 103.15 104.08 1,952,645 +0.39(+0.38%)
Aug 01, 2017 101.82 103.73 100.75 103.69 1,664,357 +1.85(+1.82%)
Jul 31, 2017 101.47 102.64 100.51 101.83 2,177,458 +1.64(+1.63%)
Jul 28, 2017 99.91 101.06 99.32 100.19 1,136,385 -0.12(-0.12%)
Jul 27, 2017 98.23 100.50 97.50 100.31 2,471,873 +3.31(+3.41%)
Jul 26, 2017 96.12 97.71 95.62 97.00 1,870,078 +1.28(+1.34%)
Jul 25, 2017 94.18 96.33 94.07 95.72 1,373,947 +1.93(+2.05%)
Jul 24, 2017 95.56 95.64 93.75 93.80 1,554,980 -1.91(-1.99%)
Jul 21, 2017 93.98 95.88 93.97 95.70 1,337,969 +1.85(+1.98%)
Jul 20, 2017 91.55 94.68 90.74 93.85 1,885,856 +2.15(+2.34%)
Jul 19, 2017 91.34 92.65 90.87 91.70 1,555,032 +0.52(+0.57%)
Jul 18, 2017 92.53 92.73 90.89 91.19 2,440,055 -1.31(-1.42%)
Jul 17, 2017 92.56 93.63 92.39 92.50 1,812,309 -0.27(-0.29%)
Jul 14, 2017 94.24 94.26 92.39 92.77 1,325,861 -1.07(-1.14%)
Jul 13, 2017 91.54 94.35 91.54 93.84 2,444,381 +2.07(+2.26%)
Jul 12, 2017 91.85 93.12 91.37 91.77 2,196,712 +0.63(+0.69%)
Jul 11, 2017 91.96 92.67 90.34 91.14 1,576,281 -0.84(-0.91%)
Jul 10, 2017 92.68 93.09 90.46 91.98 2,100,110 -0.69(-0.75%)
Jul 07, 2017 93.37 93.80 91.76 92.67 2,330,286 -1.12(-1.19%)
Jul 06, 2017 94.99 96.21 92.96 93.79 2,990,423 -1.86(-1.95%)
Jul 05, 2017 100.12 101.55 90.12 95.65 8,083,194 -12.00(-11.15%)
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.