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 (%)
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%)
May 01, 2017 130.79 130.79 128.25 128.40 1,009,654 -1.47(-1.13%)
Apr 28, 2017 130.63 130.63 128.03 129.87 1,596,818 -0.96(-0.73%)
Apr 27, 2017 133.17 135.48 128.79 130.83 2,276,203 -2.37(-1.78%)
Apr 26, 2017 133.66 134.23 132.85 133.20 1,218,077 +0.10(+0.08%)
Apr 25, 2017 134.31 134.31 131.75 133.10 1,127,728 -1.31(-0.97%)
Apr 24, 2017 135.12 135.31 133.33 134.40 990,677 +0.24(+0.18%)
Apr 21, 2017 133.83 134.33 132.51 134.17 1,118,135 +0.26(+0.19%)
Apr 20, 2017 131.17 134.15 130.74 133.91 1,399,705 +3.78(+2.91%)
Apr 19, 2017 129.31 132.28 129.31 130.13 1,346,247 +1.38(+1.07%)
Apr 18, 2017 128.22 129.38 128.22 128.75 707,407 +0.06(+0.05%)
Apr 17, 2017 129.07 129.27 128.05 128.68 707,382 -0.05(-0.04%)
Apr 13, 2017 129.67 130.50 128.73 128.73 521,685 -0.78(-0.60%)
Apr 12, 2017 130.57 130.57 128.89 129.51 652,358 -1.57(-1.20%)
Apr 11, 2017 130.19 131.50 129.28 131.08 835,806 +0.57(+0.43%)
Apr 10, 2017 129.63 131.35 129.62 130.51 809,213 +0.72(+0.56%)
Apr 07, 2017 130.21 131.15 129.68 129.79 1,015,756 -0.47(-0.36%)
Apr 06, 2017 131.26 132.17 130.07 130.26 837,624 -0.16(-0.13%)
Apr 05, 2017 131.35 132.20 130.24 130.42 811,537 -0.27(-0.21%)
Apr 04, 2017 132.42 132.69 130.36 130.69 1,173,439 -2.25(-1.69%)
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.