Skip to main content

Advance Auto Parts Inc (NY: AAP )

151.47 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 109.53 109.74 107.08 107.64 1,124,285 -1.78(-1.62%)
Apr 27, 2018 106.42 109.67 105.95 109.42 1,231,942 +2.97(+2.79%)
Apr 26, 2018 105.35 108.27 103.53 106.44 1,778,286 +5.04(+4.97%)
Apr 25, 2018 100.46 102.81 100.11 101.40 1,096,473 +0.84(+0.83%)
Apr 24, 2018 99.47 101.41 98.94 100.57 1,236,431 +1.33(+1.34%)
Apr 23, 2018 97.11 99.32 96.07 99.24 1,094,663 +1.66(+1.70%)
Apr 20, 2018 99.01 100.11 96.78 97.59 1,131,871 -1.34(-1.35%)
Apr 19, 2018 101.15 101.77 97.33 98.92 1,612,384 -2.08(-2.06%)
Apr 18, 2018 102.37 103.19 100.21 101.00 1,386,079 -0.76(-0.75%)
Apr 17, 2018 102.28 103.39 100.42 101.76 1,333,656 +1.65(+1.64%)
Apr 16, 2018 100.57 101.60 98.77 100.11 1,032,973 -0.15(-0.15%)
Apr 13, 2018 104.53 105.71 99.12 100.27 1,627,279 -3.72(-3.58%)
Apr 12, 2018 104.83 105.89 103.79 103.99 904,803 -0.34(-0.32%)
Apr 11, 2018 104.55 105.63 103.59 104.33 614,117 -1.14(-1.08%)
Apr 10, 2018 104.53 105.97 103.01 105.47 1,006,466 +1.68(+1.62%)
Apr 09, 2018 106.22 108.05 103.63 103.78 881,939 -1.47(-1.39%)
Apr 06, 2018 108.75 109.44 104.18 105.25 1,372,877 -4.21(-3.85%)
Apr 05, 2018 108.59 109.88 106.76 109.46 929,185 +1.80(+1.67%)
Apr 04, 2018 103.54 108.14 103.28 107.67 905,759 +2.42(+2.30%)
Apr 03, 2018 105.81 107.10 102.47 105.25 1,599,444 -0.02(-0.02%)
Apr 02, 2018 111.55 112.09 103.93 105.27 1,681,314 -6.23(-5.58%)
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%)
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.