Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 117.53 118.51 115.38 117.78 1,676,445 +0.08(+0.07%)
May 30, 2018 113.55 117.82 113.11 117.70 1,336,468 +4.18(+3.69%)
May 29, 2018 113.88 114.46 112.69 113.52 1,270,366 -0.87(-0.76%)
May 25, 2018 114.39 114.39 114.39 0 -0.24(-0.21%)
May 24, 2018 112.93 115.38 110.77 114.62 1,387,020 +1.76(+1.56%)
May 23, 2018 106.06 113.21 105.89 112.87 2,145,584 +7.25(+6.87%)
May 22, 2018 113.14 115.28 104.04 105.61 4,302,728 -3.50(-3.21%)
May 21, 2018 108.42 109.56 106.58 109.11 1,618,105 +0.76(+0.70%)
May 18, 2018 109.31 109.76 108.25 108.35 1,186,974 -1.35(-1.23%)
May 17, 2018 109.10 110.42 108.13 109.70 1,151,902 +0.70(+0.64%)
May 16, 2018 110.48 111.26 108.66 109.00 933,960 -0.81(-0.74%)
May 15, 2018 111.07 111.21 108.77 109.82 959,200 -1.55(-1.39%)
May 14, 2018 109.78 111.63 109.21 111.36 1,025,589 +1.53(+1.39%)
May 11, 2018 108.34 112.00 107.68 109.83 1,479,306 +1.57(+1.45%)
May 10, 2018 108.29 108.60 106.94 108.27 649,062 +0.22(+0.20%)
May 09, 2018 107.02 108.19 102.44 108.05 1,612,257 +1.09(+1.02%)
May 08, 2018 108.80 108.95 106.51 106.96 1,184,755 +0.60(+0.57%)
May 07, 2018 107.13 107.60 105.39 106.36 734,385 -0.48(-0.45%)
May 04, 2018 105.31 107.81 104.25 106.84 940,040 +1.14(+1.07%)
May 03, 2018 105.84 106.79 104.89 105.70 777,096 -0.43(-0.41%)
May 02, 2018 105.78 107.22 104.21 106.14 1,215,366 +0.29(+0.28%)
May 01, 2018 104.27 105.95 103.56 105.84 881,126 +1.03(+0.99%)
Apr 30, 2018 106.65 106.85 104.27 104.81 1,154,661 -1.73(-1.62%)
Apr 27, 2018 103.62 106.78 103.16 106.54 1,265,227 +2.89(+2.79%)
Apr 26, 2018 102.58 105.42 100.81 103.64 1,826,332 +4.91(+4.97%)
Apr 25, 2018 97.82 100.10 97.47 98.74 1,126,098 +0.81(+0.83%)
Apr 24, 2018 96.85 98.75 96.34 97.92 1,269,837 +1.29(+1.34%)
Apr 23, 2018 94.56 96.70 93.54 96.63 1,124,238 +1.61(+1.70%)
Apr 20, 2018 96.41 97.48 94.23 95.02 1,162,452 -1.30(-1.35%)
Apr 19, 2018 98.49 99.09 94.77 96.32 1,655,947 -2.02(-2.06%)
Apr 18, 2018 99.68 100.48 97.57 98.34 1,423,528 -0.74(-0.75%)
Apr 17, 2018 99.59 100.67 97.78 99.08 1,369,689 +1.60(+1.64%)
Apr 16, 2018 97.92 98.93 96.17 97.48 1,060,882 -0.15(-0.15%)
Apr 13, 2018 101.78 102.93 96.51 97.63 1,671,245 -3.63(-3.58%)
Apr 12, 2018 102.07 103.10 101.06 101.25 929,249 -0.33(-0.32%)
Apr 11, 2018 101.79 102.85 100.86 101.58 630,709 -1.11(-1.08%)
Apr 10, 2018 101.78 103.19 100.30 102.69 1,033,658 +1.64(+1.62%)
Apr 09, 2018 103.42 105.21 100.91 101.05 905,767 -1.43(-1.39%)
Apr 06, 2018 105.89 106.56 101.44 102.48 1,409,969 -4.10(-3.85%)
Apr 05, 2018 105.73 106.99 103.96 106.58 954,289 +1.75(+1.67%)
Apr 04, 2018 100.81 105.29 100.57 104.83 930,230 +2.35(+2.30%)
Apr 03, 2018 103.02 104.28 99.77 102.48 1,642,658 -0.02(-0.02%)
Apr 02, 2018 108.62 109.14 101.20 102.50 1,726,740 -6.06(-5.58%)
Mar 29, 2018 108.56 108.56 108.56 0 +2.35(+2.22%)
Mar 28, 2018 105.57 109.36 104.47 106.21 1,143,896 +0.89(+0.84%)
Mar 27, 2018 104.93 107.55 103.75 105.32 1,531,902 +0.22(+0.21%)
Mar 26, 2018 103.01 105.38 102.45 105.10 1,101,624 +3.60(+3.55%)
Mar 23, 2018 102.94 103.72 101.04 101.50 1,185,803 -0.80(-0.78%)
Mar 22, 2018 104.41 105.44 102.22 102.30 1,138,328 -3.18(-3.01%)
Mar 21, 2018 104.94 106.44 104.56 105.48 753,479 +0.91(+0.87%)
Mar 20, 2018 106.53 106.80 104.10 104.57 694,921 -1.48(-1.40%)
Mar 19, 2018 106.89 107.60 104.98 106.05 888,293 -0.70(-0.65%)
Mar 16, 2018 107.02 107.83 105.95 106.75 1,479,828 -0.43(-0.40%)
Mar 15, 2018 107.58 108.30 105.69 107.18 735,179 +0.04(+0.03%)
Mar 14, 2018 109.06 109.72 106.67 107.14 745,000 -1.78(-1.63%)
Mar 13, 2018 108.69 109.92 107.33 108.92 1,029,738 +0.54(+0.50%)
Mar 12, 2018 108.51 109.15 107.28 108.38 877,463 -0.41(-0.38%)
Mar 09, 2018 106.57 108.86 104.71 108.79 1,189,047 +2.85(+2.69%)
Mar 08, 2018 107.39 107.39 104.83 105.94 730,858 -0.93(-0.87%)
Mar 07, 2018 108.29 106.88 773,787 -1.67(-1.53%)
Mar 06, 2018 106.67 108.95 105.38 108.54 1,095,882 +2.04(+1.92%)
Mar 05, 2018 105.67 107.59 105.37 106.50 1,189,267 +0.27(+0.25%)
Mar 02, 2018 106.78 106.89 103.53 106.23 1,597,412 -1.32(-1.23%)
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.