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 (%)
Apr 30, 2018 110.69 110.90 108.22 108.78 1,112,530 -1.80(-1.63%)
Apr 27, 2018 107.54 110.83 107.06 110.57 1,219,061 +3.00(+2.79%)
Apr 26, 2018 106.47 109.41 104.62 107.57 1,759,693 +5.09(+4.97%)
Apr 25, 2018 101.53 103.89 101.16 102.47 1,085,009 +0.85(+0.83%)
Apr 24, 2018 100.52 102.48 99.98 101.63 1,223,503 +1.34(+1.34%)
Apr 23, 2018 98.14 100.36 97.09 100.29 1,083,217 +1.67(+1.70%)
Apr 20, 2018 100.06 101.17 97.80 98.62 1,120,036 -1.35(-1.35%)
Apr 19, 2018 102.22 102.85 98.36 99.97 1,595,525 -2.10(-2.06%)
Apr 18, 2018 103.45 104.28 101.27 102.07 1,371,587 -0.77(-0.75%)
Apr 17, 2018 103.36 104.48 101.49 102.84 1,319,712 +1.66(+1.64%)
Apr 16, 2018 101.63 102.67 99.81 101.17 1,022,173 -0.15(-0.15%)
Apr 13, 2018 105.63 106.83 100.17 101.33 1,610,265 -3.76(-3.58%)
Apr 12, 2018 105.93 107.01 104.89 105.09 895,342 -0.34(-0.32%)
Apr 11, 2018 105.65 106.75 104.69 105.43 607,695 -1.15(-1.08%)
Apr 10, 2018 105.63 107.09 104.10 106.58 995,942 +1.70(+1.62%)
Apr 09, 2018 107.34 109.19 104.73 104.88 872,718 -1.48(-1.39%)
Apr 06, 2018 109.90 110.60 105.28 106.36 1,358,522 -4.26(-3.85%)
Apr 05, 2018 109.74 111.04 107.89 110.62 919,469 +1.81(+1.67%)
Apr 04, 2018 104.63 109.28 104.38 108.81 896,288 +2.44(+2.30%)
Apr 03, 2018 106.92 108.23 103.55 106.36 1,582,720 -0.02(-0.02%)
Apr 02, 2018 112.73 113.27 105.03 106.38 1,663,734 -6.29(-5.58%)
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%)
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.