Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 127.20 128.40 124.81 126.72 2,234,013 +0.61(+0.48%)
May 30, 2017 127.69 128.22 125.91 126.11 1,628,498 -1.11(-0.87%)
May 26, 2017 125.02 128.68 124.64 127.22 2,373,032 +2.08(+1.66%)
May 25, 2017 126.12 127.13 122.71 125.15 4,148,048 -1.00(-0.79%)
May 24, 2017 124.84 128.87 124.51 126.14 6,289,863 -7.25(-5.43%)
May 23, 2017 131.96 136.39 131.94 133.39 4,109,970 -6.36(-4.55%)
May 22, 2017 143.10 143.52 139.59 139.75 2,026,256 -3.89(-2.71%)
May 19, 2017 141.15 143.88 140.26 143.64 1,705,347 +2.81(+1.99%)
May 18, 2017 137.25 141.45 137.05 140.83 1,667,293 +3.75(+2.73%)
May 17, 2017 137.74 137.63 135.50 137.09 1,271,882 -0.65(-0.47%)
May 16, 2017 139.07 139.07 134.76 137.74 2,446,589 -0.57(-0.41%)
May 15, 2017 137.18 139.54 137.02 138.31 1,157,539 +0.79(+0.57%)
May 12, 2017 138.22 138.22 136.92 137.52 625,505 -0.88(-0.64%)
May 11, 2017 137.97 138.61 135.63 138.40 815,201 -0.20(-0.14%)
May 10, 2017 138.29 138.70 137.64 138.60 404,745 +0.04(+0.03%)
May 09, 2017 139.22 139.50 137.30 138.56 852,059 -0.81(-0.58%)
May 08, 2017 137.66 139.46 137.28 139.37 884,011 +1.89(+1.37%)
May 05, 2017 137.48 137.52 136.18 137.48 651,151 +0.16(+0.12%)
May 04, 2017 135.33 137.46 135.33 137.32 628,421 +1.89(+1.39%)
May 03, 2017 135.12 136.01 134.62 135.44 573,038 +0.26(+0.19%)
May 02, 2017 133.18 135.29 132.64 135.18 850,326 +1.92(+1.44%)
May 01, 2017 135.75 135.75 133.10 133.26 972,813 -1.53(-1.13%)
Apr 28, 2017 135.58 135.58 132.88 134.79 1,538,553 -1.00(-0.73%)
Apr 27, 2017 138.21 140.61 133.67 135.79 2,193,148 -2.46(-1.78%)
Apr 26, 2017 138.73 139.31 137.88 138.24 1,173,632 +0.10(+0.08%)
Apr 25, 2017 139.40 139.40 136.74 138.14 1,086,579 -1.36(-0.97%)
Apr 24, 2017 140.23 140.43 138.38 139.49 954,529 +0.25(+0.18%)
Apr 21, 2017 138.90 139.42 137.53 139.25 1,077,336 +0.27(+0.19%)
Apr 20, 2017 136.14 139.23 135.69 138.98 1,348,633 +3.93(+2.91%)
Apr 19, 2017 134.21 137.28 134.21 135.06 1,297,125 +1.43(+1.07%)
Apr 18, 2017 133.07 134.28 133.07 133.62 681,595 +0.07(+0.05%)
Apr 17, 2017 133.96 134.16 132.90 133.56 681,571 -0.05(-0.04%)
Apr 13, 2017 134.58 135.44 133.60 133.60 502,650 -0.81(-0.60%)
Apr 12, 2017 135.52 135.52 133.78 134.41 628,554 -1.63(-1.20%)
Apr 11, 2017 135.12 136.48 134.17 136.04 805,309 +0.59(+0.43%)
Apr 10, 2017 134.54 136.33 134.53 135.45 779,686 +0.75(+0.56%)
Apr 07, 2017 135.14 136.12 134.59 134.71 978,694 -0.48(-0.36%)
Apr 06, 2017 136.23 137.17 135.00 135.19 807,061 -0.17(-0.13%)
Apr 05, 2017 136.33 137.21 135.17 135.36 781,926 -0.28(-0.21%)
Apr 04, 2017 137.44 137.71 135.29 135.64 1,130,623 -2.33(-1.69%)
Apr 03, 2017 140.73 141.49 136.14 137.98 2,140,478 -2.62(-1.86%)
Mar 31, 2017 140.59 141.68 139.76 140.59 1,035,298 -0.39(-0.28%)
Mar 30, 2017 141.52 141.90 140.68 140.98 737,790 -0.95(-0.67%)
Mar 29, 2017 140.93 142.31 139.98 141.93 779,311 +1.24(+0.88%)
Mar 28, 2017 139.58 141.18 138.79 140.69 1,180,317 +0.53(+0.38%)
Mar 27, 2017 140.82 141.08 138.62 140.16 811,861 -1.83(-1.29%)
Mar 24, 2017 142.98 143.19 141.63 141.99 649,218 -1.00(-0.70%)
Mar 23, 2017 143.48 144.50 142.36 142.98 688,690 -0.47(-0.32%)
Mar 22, 2017 143.76 144.20 142.68 143.45 697,827 +0.10(+0.07%)
Mar 21, 2017 144.59 144.87 142.79 143.34 1,120,235 -1.16(-0.80%)
Mar 20, 2017 144.98 146.20 143.95 144.50 1,109,182 +0.04(+0.03%)
Mar 17, 2017 144.48 145.27 143.04 144.46 1,197,603 -0.96(-0.66%)
Mar 16, 2017 144.78 145.76 143.92 145.42 615,589 +0.46(+0.32%)
Mar 15, 2017 145.58 145.60 143.28 144.96 1,681,281 -0.75(-0.51%)
Mar 14, 2017 146.26 146.59 144.94 145.70 945,850 -0.61(-0.41%)
Mar 13, 2017 144.80 146.89 144.07 146.31 1,032,655 +0.36(+0.25%)
Mar 10, 2017 147.42 147.69 145.40 145.95 1,123,032 -1.12(-0.76%)
Mar 09, 2017 147.38 147.38 146.18 147.07 1,080,881 -0.06(-0.04%)
Mar 08, 2017 145.51 147.63 144.86 147.13 1,493,337 +3.05(+2.12%)
Mar 07, 2017 146.22 146.74 143.72 144.07 1,163,200 -2.14(-1.46%)
Mar 06, 2017 147.26 147.97 146.16 146.22 1,116,061 -1.04(-0.71%)
Mar 03, 2017 149.11 149.90 146.26 147.26 1,320,970 -1.91(-1.28%)
Mar 02, 2017 148.52 149.86 148.30 149.16 1,221,724 +0.64(+0.43%)
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.