Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.17 -3.07 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 93.55 95.49 92.69 94.88 2,475,501 +0.99(+1.05%)
Nov 29, 2017 88.27 94.29 87.75 93.90 4,146,596 +6.68(+7.66%)
Nov 28, 2017 84.45 87.28 84.20 87.22 1,219,160 +2.79(+3.30%)
Nov 27, 2017 84.18 85.28 83.65 84.43 914,132 +0.60(+0.72%)
Nov 24, 2017 84.21 84.45 83.57 83.83 557,250 -0.37(-0.44%)
Nov 22, 2017 83.80 84.84 83.44 84.19 966,276 +0.65(+0.78%)
Nov 21, 2017 85.43 85.44 83.52 83.54 1,714,420 -2.35(-2.73%)
Nov 20, 2017 83.81 86.13 82.89 85.89 1,594,824 +2.03(+2.42%)
Nov 17, 2017 85.51 85.90 83.73 83.86 1,649,111 -1.16(-1.36%)
Nov 16, 2017 86.43 87.15 83.83 85.02 2,428,516 -1.01(-1.18%)
Nov 15, 2017 88.24 89.71 85.84 86.03 3,272,176 -3.89(-4.33%)
Nov 14, 2017 89.13 96.66 89.01 89.92 10,807,819 +12.63(+16.33%)
Nov 13, 2017 75.83 77.80 75.59 77.30 4,144,782 +1.00(+1.31%)
Nov 10, 2017 75.30 77.02 75.15 76.30 2,067,623 +0.72(+0.96%)
Nov 09, 2017 74.74 76.18 74.35 75.58 2,020,921 +0.98(+1.31%)
Nov 08, 2017 74.40 75.74 74.04 74.60 3,441,903 +0.03(+0.04%)
Nov 07, 2017 75.77 75.93 74.12 74.57 1,342,926 -1.25(-1.65%)
Nov 06, 2017 76.59 76.85 75.45 75.82 1,249,252 -1.02(-1.33%)
Nov 03, 2017 76.46 77.39 75.41 76.85 1,180,034 +0.10(+0.13%)
Nov 02, 2017 76.11 77.89 75.35 76.74 1,776,715 +0.88(+1.16%)
Nov 01, 2017 77.34 77.73 75.79 75.86 1,232,205 -0.93(-1.21%)
Oct 31, 2017 77.19 78.12 76.73 76.79 1,151,205 -0.24(-0.32%)
Oct 30, 2017 76.97 77.16 76.22 77.03 2,458,747 +0.07(+0.09%)
Oct 27, 2017 79.98 80.46 76.85 76.97 3,116,597 -3.49(-4.34%)
Oct 26, 2017 77.87 82.33 76.38 80.46 3,437,616 +2.20(+2.81%)
Oct 25, 2017 78.64 78.97 76.86 78.26 2,185,006 -0.88(-1.12%)
Oct 24, 2017 80.54 80.72 78.44 79.15 1,904,848 -1.56(-1.93%)
Oct 23, 2017 81.31 82.14 80.40 80.71 1,431,760 -0.82(-1.00%)
Oct 20, 2017 82.07 82.41 80.72 81.52 1,231,346 -0.13(-0.16%)
Oct 19, 2017 81.02 82.63 80.17 81.66 2,555,778 -0.84(-1.01%)
Oct 18, 2017 82.51 83.50 82.14 82.49 2,496,460 -0.26(-0.32%)
Oct 17, 2017 81.15 83.58 80.98 82.75 2,235,660 +1.95(+2.42%)
Oct 16, 2017 80.51 80.84 79.62 80.80 2,605,886 +0.47(+0.58%)
Oct 13, 2017 81.50 81.61 80.23 80.33 2,096,462 -0.99(-1.21%)
Oct 12, 2017 83.97 84.08 81.25 81.32 2,676,765 -2.67(-3.18%)
Oct 11, 2017 86.15 86.58 83.78 83.98 1,626,100 -2.29(-2.66%)
Oct 10, 2017 85.69 86.78 85.51 86.28 1,341,885 +0.68(+0.79%)
Oct 09, 2017 88.52 88.75 85.48 85.60 2,077,473 -2.98(-3.36%)
Oct 06, 2017 88.44 89.88 88.01 88.58 1,401,700 -0.04(-0.04%)
Oct 05, 2017 89.03 90.04 87.93 88.62 2,183,040 -0.56(-0.63%)
Oct 04, 2017 89.28 92.45 88.76 89.18 2,959,522 -3.80(-4.09%)
Oct 03, 2017 93.44 94.03 92.29 92.98 995,245 -0.36(-0.38%)
Oct 02, 2017 93.55 93.70 92.43 93.34 1,615,168 +0.15(+0.16%)
Sep 29, 2017 93.66 93.93 92.29 93.19 1,999,347 -0.28(-0.30%)
Sep 28, 2017 93.25 93.87 92.92 93.47 1,205,790 +0.16(+0.17%)
Sep 27, 2017 93.43 91.51 93.31 1,334,842 +1.63(+1.78%)
Sep 26, 2017 92.05 92.47 91.03 91.68 1,251,275 -0.33(-0.36%)
Sep 25, 2017 90.03 92.58 89.61 92.01 2,854,184 +2.21(+2.46%)
Sep 22, 2017 88.21 90.10 88.01 89.80 1,899,130 +1.79(+2.04%)
Sep 21, 2017 89.01 89.22 87.55 88.01 1,700,281 -0.95(-1.07%)
Sep 20, 2017 88.72 90.22 87.94 88.95 1,549,135 -0.09(-0.11%)
Sep 19, 2017 92.94 94.55 88.48 89.05 3,301,028 -3.50(-3.78%)
Sep 18, 2017 93.56 94.16 92.47 92.55 2,207,143 -0.87(-0.93%)
Sep 15, 2017 93.67 93.67 92.25 93.42 2,755,418 -0.48(-0.51%)
Sep 14, 2017 93.97 93.97 92.94 93.90 1,408,913 -0.08(-0.08%)
Sep 13, 2017 91.13 94.18 91.13 93.98 2,215,731 +2.67(+2.92%)
Sep 12, 2017 86.66 91.96 85.87 91.31 2,435,770 +2.69(+3.03%)
Sep 11, 2017 88.25 89.21 87.66 88.63 1,331,318 +0.35(+0.39%)
Sep 08, 2017 87.87 89.22 86.82 88.28 1,942,594 +0.47(+0.53%)
Sep 07, 2017 90.13 90.44 87.10 87.81 3,049,738 -1.95(-2.18%)
Sep 06, 2017 91.72 89.21 89.76 2,016,531 -1.05(-1.16%)
Sep 05, 2017 91.73 92.87 90.39 90.81 1,271,804 -1.25(-1.36%)
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.