Skip to main content

Advance Auto Parts Inc (NY: AAP )

148.70 -2.77 (-1.83%)
Streaming Delayed Price Updated: 12:55 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 104.07 109.14 103.10 107.39 2,023,045 +4.18(+4.05%)
Feb 27, 2018 106.46 107.08 102.37 103.21 2,299,225 -4.75(-4.40%)
Feb 26, 2018 109.51 110.67 105.36 107.96 1,499,589 -1.38(-1.26%)
Feb 23, 2018 104.48 110.05 104.41 109.34 1,600,207 +5.48(+5.28%)
Feb 22, 2018 103.59 103.86 1,557,331 -3.30(-3.08%)
Feb 21, 2018 109.94 112.14 109.23 107.16 5,898,320 +8.13(+8.21%)
Feb 20, 2018 100.96 101.88 97.50 99.03 2,519,652 -2.09(-2.06%)
Feb 16, 2018 101.12 101.12 101.12 0 -1.14(-1.11%)
Feb 15, 2018 102.68 103.66 101.12 102.25 870,689 -0.23(-0.22%)
Feb 14, 2018 99.17 103.40 98.94 102.48 1,177,294 +2.63(+2.64%)
Feb 13, 2018 102.62 103.39 99.67 99.85 1,480,921 -3.06(-2.98%)
Feb 12, 2018 103.21 104.15 101.57 102.91 1,256,770 +0.32(+0.31%)
Feb 09, 2018 103.77 103.82 97.14 102.59 1,678,613 -0.46(-0.45%)
Feb 08, 2018 103.33 108.43 102.77 103.05 1,648,674 -0.28(-0.27%)
Feb 07, 2018 105.36 106.39 103.31 103.33 2,301,646 -2.13(-2.02%)
Feb 06, 2018 101.78 106.32 100.34 105.47 1,319,984 +0.40(+0.38%)
Feb 05, 2018 106.27 107.88 104.34 105.07 1,099,100 -2.02(-1.89%)
Feb 02, 2018 108.97 110.15 106.34 107.09 1,162,057 -3.16(-2.86%)
Feb 01, 2018 109.27 111.70 109.09 110.25 809,180 +0.28(+0.26%)
Jan 31, 2018 112.67 113.24 108.88 109.97 1,311,480 -2.14(-1.91%)
Jan 30, 2018 114.28 114.84 110.52 112.11 2,010,290 -3.40(-2.95%)
Jan 29, 2018 116.11 116.21 115.36 115.52 1,493,054 -0.70(-0.61%)
Jan 26, 2018 115.94 116.47 114.36 116.22 1,583,395 +2.56(+2.25%)
Jan 25, 2018 113.85 114.06 113.05 113.67 1,330,657 -0.06(-0.06%)
Jan 24, 2018 112.10 113.97 111.16 113.73 1,275,103 +1.78(+1.59%)
Jan 23, 2018 110.67 111.99 109.60 111.95 1,358,467 +1.01(+0.91%)
Jan 22, 2018 109.87 111.10 108.95 110.95 1,711,436 +0.95(+0.86%)
Jan 19, 2018 109.27 110.46 108.30 110.00 1,244,628 +1.40(+1.29%)
Jan 18, 2018 108.73 108.91 106.84 108.60 979,548 +0.17(+0.16%)
Jan 17, 2018 107.86 109.27 106.20 108.43 1,440,560 +1.36(+1.27%)
Jan 16, 2018 109.75 109.83 106.09 107.07 1,593,657 -1.92(-1.76%)
Jan 12, 2018 108.98 108.98 108.98 0 +2.81(+2.65%)
Jan 11, 2018 104.06 106.61 102.37 106.17 1,080,796 +2.22(+2.13%)
Jan 10, 2018 103.65 105.28 103.20 103.95 756,733 +0.09(+0.09%)
Jan 09, 2018 104.99 104.99 103.22 103.86 1,161,089 -0.85(-0.81%)
Jan 08, 2018 105.33 105.55 104.00 104.71 1,337,352 -0.74(-0.70%)
Jan 05, 2018 105.24 106.36 103.68 105.45 2,124,107 +1.11(+1.06%)
Jan 04, 2018 101.28 104.84 101.03 104.34 2,238,807 +3.71(+3.69%)
Jan 03, 2018 100.03 101.20 98.98 100.63 2,220,017 +0.90(+0.90%)
Jan 02, 2018 94.85 101.45 93.73 99.72 2,792,055 +6.02(+6.42%)
Dec 29, 2017 93.71 93.71 93.71 0 -0.02(-0.02%)
Dec 28, 2017 93.87 93.92 92.28 93.73 643,240 -0.06(-0.06%)
Dec 27, 2017 95.62 95.62 93.44 93.78 1,051,600 -2.06(-2.15%)
Dec 26, 2017 94.75 96.58 94.61 95.84 601,194 +1.33(+1.40%)
Dec 22, 2017 94.60 94.78 93.73 94.52 1,337,879 +0.39(+0.42%)
Dec 21, 2017 92.60 94.49 92.31 94.12 1,159,531 +1.50(+1.62%)
Dec 20, 2017 93.97 94.80 92.09 92.62 1,151,567 -1.07(-1.14%)
Dec 19, 2017 96.24 96.63 93.37 93.69 1,420,056 -2.80(-2.90%)
Dec 18, 2017 95.20 96.85 94.55 96.49 899,161 +1.89(+2.00%)
Dec 15, 2017 94.73 95.56 94.10 94.60 1,721,276 +0.47(+0.50%)
Dec 14, 2017 96.98 97.61 93.73 94.13 1,155,910 -2.16(-2.24%)
Dec 13, 2017 97.35 97.44 95.84 96.29 1,163,532 -0.50(-0.51%)
Dec 12, 2017 96.79 99.17 95.55 96.79 2,599,939 +2.05(+2.16%)
Dec 11, 2017 94.08 95.51 93.11 94.74 1,586,359 +0.51(+0.54%)
Dec 08, 2017 92.26 94.53 91.48 94.23 985,317 +2.54(+2.77%)
Dec 07, 2017 91.83 92.41 90.72 91.70 1,247,289 +0.10(+0.11%)
Dec 06, 2017 94.76 95.28 91.57 91.59 1,368,722 -3.43(-3.61%)
Dec 05, 2017 100.61 101.26 93.96 95.02 2,621,152 -2.70(-2.76%)
Dec 04, 2017 94.83 98.83 94.66 97.72 2,368,580 +4.45(+4.77%)
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.