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 (%)
Mar 29, 2018 111.50 111.50 111.50 0 +2.42(+2.22%)
Mar 28, 2018 108.42 112.31 107.29 109.08 1,113,804 +0.91(+0.84%)
Mar 27, 2018 107.76 110.46 106.55 108.17 1,491,602 +0.23(+0.21%)
Mar 26, 2018 105.80 108.22 105.22 107.94 1,072,643 +3.70(+3.55%)
Mar 23, 2018 105.72 106.52 103.77 104.24 1,154,608 -0.82(-0.78%)
Mar 22, 2018 107.23 108.29 104.99 105.06 1,108,382 -3.26(-3.01%)
Mar 21, 2018 107.78 109.31 107.39 108.33 733,657 +0.93(+0.87%)
Mar 20, 2018 109.41 109.69 106.92 107.39 676,640 -1.52(-1.40%)
Mar 19, 2018 109.78 110.51 107.82 108.92 864,925 -0.71(-0.65%)
Mar 16, 2018 109.91 110.74 108.81 109.63 1,440,898 -0.44(-0.40%)
Mar 15, 2018 110.49 111.23 108.54 110.07 715,839 +0.04(+0.03%)
Mar 14, 2018 112.01 112.68 109.56 110.04 725,402 -1.82(-1.63%)
Mar 13, 2018 111.62 112.89 110.22 111.86 1,002,649 +0.55(+0.50%)
Mar 12, 2018 111.45 112.09 110.18 111.31 854,379 -0.42(-0.38%)
Mar 09, 2018 109.45 111.80 107.54 111.73 1,157,767 +2.92(+2.69%)
Mar 08, 2018 110.29 110.29 107.67 108.81 711,631 -0.96(-0.87%)
Mar 07, 2018 111.21 109.76 753,431 -1.71(-1.53%)
Mar 06, 2018 109.55 111.90 108.22 111.47 1,067,053 +2.10(+1.92%)
Mar 05, 2018 108.52 110.50 108.21 109.38 1,157,981 +0.27(+0.25%)
Mar 02, 2018 109.67 109.78 106.33 109.11 1,555,389 -1.35(-1.22%)
Mar 01, 2018 107.39 110.82 106.62 110.46 2,194,120 +3.06(+2.85%)
Feb 28, 2018 104.07 109.14 103.10 107.39 2,023,045 +4.18(+4.05%)
Feb 27, 2018 106.46 107.08 102.37 103.21 2,299,225 -4.75(-4.40%)
Feb 26, 2018 109.51 110.67 105.36 107.96 1,499,589 -1.38(-1.26%)
Feb 23, 2018 104.48 110.05 104.41 109.34 1,600,207 +5.48(+5.28%)
Feb 22, 2018 103.59 103.86 1,557,331 -3.30(-3.08%)
Feb 21, 2018 109.94 112.14 109.23 107.16 5,898,320 +8.13(+8.21%)
Feb 20, 2018 100.96 101.88 97.50 99.03 2,519,652 -2.09(-2.06%)
Feb 16, 2018 101.12 101.12 101.12 0 -1.14(-1.11%)
Feb 15, 2018 102.68 103.66 101.12 102.25 870,689 -0.23(-0.22%)
Feb 14, 2018 99.17 103.40 98.94 102.48 1,177,294 +2.63(+2.64%)
Feb 13, 2018 102.62 103.39 99.67 99.85 1,480,921 -3.06(-2.98%)
Feb 12, 2018 103.21 104.15 101.57 102.91 1,256,770 +0.32(+0.31%)
Feb 09, 2018 103.77 103.82 97.14 102.59 1,678,613 -0.46(-0.45%)
Feb 08, 2018 103.33 108.43 102.77 103.05 1,648,674 -0.28(-0.27%)
Feb 07, 2018 105.36 106.39 103.31 103.33 2,301,646 -2.13(-2.02%)
Feb 06, 2018 101.78 106.32 100.34 105.47 1,319,984 +0.40(+0.38%)
Feb 05, 2018 106.27 107.88 104.34 105.07 1,099,100 -2.02(-1.89%)
Feb 02, 2018 108.97 110.15 106.34 107.09 1,162,057 -3.16(-2.86%)
Feb 01, 2018 109.27 111.70 109.09 110.25 809,180 +0.28(+0.26%)
Jan 31, 2018 112.67 113.24 108.88 109.97 1,311,480 -2.14(-1.91%)
Jan 30, 2018 114.28 114.84 110.52 112.11 2,010,290 -3.40(-2.95%)
Jan 29, 2018 116.11 116.21 115.36 115.52 1,493,054 -0.70(-0.61%)
Jan 26, 2018 115.94 116.47 114.36 116.22 1,583,395 +2.56(+2.25%)
Jan 25, 2018 113.85 114.06 113.05 113.67 1,330,657 -0.06(-0.06%)
Jan 24, 2018 112.10 113.97 111.16 113.73 1,275,103 +1.78(+1.59%)
Jan 23, 2018 110.67 111.99 109.60 111.95 1,358,467 +1.01(+0.91%)
Jan 22, 2018 109.87 111.10 108.95 110.95 1,711,436 +0.95(+0.86%)
Jan 19, 2018 109.27 110.46 108.30 110.00 1,244,628 +1.40(+1.29%)
Jan 18, 2018 108.73 108.91 106.84 108.60 979,548 +0.17(+0.16%)
Jan 17, 2018 107.86 109.27 106.20 108.43 1,440,560 +1.36(+1.27%)
Jan 16, 2018 109.75 109.83 106.09 107.07 1,593,657 -1.92(-1.76%)
Jan 12, 2018 108.98 108.98 108.98 0 +2.81(+2.65%)
Jan 11, 2018 104.06 106.61 102.37 106.17 1,080,796 +2.22(+2.13%)
Jan 10, 2018 103.65 105.28 103.20 103.95 756,733 +0.09(+0.09%)
Jan 09, 2018 104.99 104.99 103.22 103.86 1,161,089 -0.85(-0.81%)
Jan 08, 2018 105.33 105.55 104.00 104.71 1,337,352 -0.74(-0.70%)
Jan 05, 2018 105.24 106.36 103.68 105.45 2,124,107 +1.11(+1.06%)
Jan 04, 2018 101.28 104.84 101.03 104.34 2,238,807 +3.71(+3.69%)
Jan 03, 2018 100.03 101.20 98.98 100.63 2,220,017 +0.90(+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.