Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.62 +0.62 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 112.67 112.67 112.67 0 +2.44(+2.22%)
Mar 28, 2018 109.56 113.50 108.42 110.23 1,102,158 +0.92(+0.84%)
Mar 27, 2018 108.90 111.63 107.67 109.31 1,476,006 +0.23(+0.21%)
Mar 26, 2018 106.91 109.37 106.33 109.08 1,061,428 +3.73(+3.55%)
Mar 23, 2018 106.84 107.64 104.87 105.34 1,142,536 -0.83(-0.78%)
Mar 22, 2018 108.37 109.43 106.10 106.17 1,096,793 -3.30(-3.01%)
Mar 21, 2018 108.92 110.47 108.52 109.47 725,986 +0.94(+0.87%)
Mar 20, 2018 110.56 110.85 108.05 108.53 669,565 -1.54(-1.40%)
Mar 19, 2018 110.94 111.67 108.96 110.07 855,882 -0.72(-0.65%)
Mar 16, 2018 111.08 111.91 109.96 110.79 1,425,832 -0.45(-0.40%)
Mar 15, 2018 111.66 112.41 109.69 111.24 708,354 +0.04(+0.03%)
Mar 14, 2018 113.19 113.87 110.71 111.20 717,817 -1.84(-1.63%)
Mar 13, 2018 112.80 114.09 111.39 113.04 992,165 +0.56(+0.50%)
Mar 12, 2018 112.62 113.28 111.34 112.48 845,446 -0.43(-0.38%)
Mar 09, 2018 110.61 112.98 108.67 112.91 1,145,662 +2.95(+2.69%)
Mar 08, 2018 111.45 111.45 108.81 109.95 704,191 -0.97(-0.87%)
Mar 07, 2018 112.39 110.92 745,554 -1.73(-1.53%)
Mar 06, 2018 110.70 113.08 109.37 112.65 1,055,896 +2.12(+1.92%)
Mar 05, 2018 109.67 111.66 109.36 110.53 1,145,873 +0.28(+0.25%)
Mar 02, 2018 110.83 110.94 107.46 110.26 1,539,126 -1.37(-1.22%)
Mar 01, 2018 108.52 111.99 107.75 111.63 2,171,179 +3.10(+2.85%)
Feb 28, 2018 105.17 110.30 104.19 108.53 2,001,892 +4.23(+4.05%)
Feb 27, 2018 107.59 108.21 103.45 104.30 2,275,185 -4.80(-4.40%)
Feb 26, 2018 110.67 111.84 106.47 109.10 1,483,909 -1.40(-1.26%)
Feb 23, 2018 105.58 111.21 105.51 110.50 1,583,475 +5.54(+5.28%)
Feb 22, 2018 104.68 104.96 1,541,048 -3.33(-3.08%)
Feb 21, 2018 111.10 113.33 110.38 108.29 5,836,648 +8.22(+8.21%)
Feb 20, 2018 102.02 102.95 98.53 100.08 2,493,307 -2.11(-2.06%)
Feb 16, 2018 102.18 102.18 102.18 0 -1.15(-1.11%)
Feb 15, 2018 103.76 104.76 102.19 103.33 861,585 -0.23(-0.22%)
Feb 14, 2018 100.22 104.49 99.99 103.56 1,164,984 +2.66(+2.64%)
Feb 13, 2018 103.70 104.48 100.73 100.90 1,465,436 -3.10(-2.98%)
Feb 12, 2018 104.30 105.25 102.64 104.00 1,243,630 +0.32(+0.31%)
Feb 09, 2018 104.86 104.92 98.17 103.67 1,661,062 -0.47(-0.45%)
Feb 08, 2018 104.43 109.58 103.86 104.14 1,631,436 -0.28(-0.27%)
Feb 07, 2018 106.48 107.51 104.40 104.43 2,277,580 -2.16(-2.02%)
Feb 06, 2018 102.86 107.45 101.40 106.58 1,306,183 +0.40(+0.38%)
Feb 05, 2018 107.39 109.02 105.44 106.18 1,087,608 -2.04(-1.89%)
Feb 02, 2018 110.12 111.31 107.46 108.23 1,149,907 -3.19(-2.86%)
Feb 01, 2018 110.42 112.88 110.24 111.42 800,720 +0.28(+0.26%)
Jan 31, 2018 113.86 114.44 110.03 111.13 1,297,767 -2.17(-1.91%)
Jan 30, 2018 115.48 116.05 111.69 113.30 1,989,271 -3.44(-2.95%)
Jan 29, 2018 117.33 117.44 116.58 116.74 1,477,442 -0.71(-0.61%)
Jan 26, 2018 117.17 117.70 115.57 117.45 1,566,839 +2.58(+2.25%)
Jan 25, 2018 115.06 115.27 114.25 114.87 1,316,743 -0.07(-0.06%)
Jan 24, 2018 113.29 115.17 112.34 114.93 1,261,771 +1.80(+1.59%)
Jan 23, 2018 111.84 113.17 110.76 113.14 1,344,263 +1.02(+0.91%)
Jan 22, 2018 111.03 112.27 110.10 112.12 1,693,541 +0.96(+0.86%)
Jan 19, 2018 110.42 111.63 109.44 111.16 1,231,614 +1.42(+1.29%)
Jan 18, 2018 109.88 110.06 107.97 109.75 969,306 +0.17(+0.16%)
Jan 17, 2018 109.00 110.42 107.32 109.58 1,425,498 +1.38(+1.27%)
Jan 16, 2018 110.91 110.99 107.21 108.20 1,576,994 -1.94(-1.76%)
Jan 12, 2018 110.14 110.14 110.14 0 +2.84(+2.65%)
Jan 11, 2018 105.16 107.74 103.45 107.30 1,069,495 +2.24(+2.13%)
Jan 10, 2018 104.75 106.39 104.29 105.05 748,821 +0.09(+0.09%)
Jan 09, 2018 106.10 106.10 104.31 104.96 1,148,949 -0.86(-0.81%)
Jan 08, 2018 106.44 106.67 105.10 105.81 1,323,369 -0.75(-0.70%)
Jan 05, 2018 106.35 107.48 104.78 106.56 2,101,897 +1.12(+1.06%)
Jan 04, 2018 102.36 105.94 102.10 105.44 2,215,398 +3.75(+3.69%)
Jan 03, 2018 101.09 102.27 100.03 101.69 2,196,805 +0.91(+0.90%)
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.