Skip to main content

Advance Auto Parts Inc (NY: AAP )

35.69 -0.26 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 74.75 75.64 74.30 74.36 1,188,814 -0.24(-0.32%)
Oct 30, 2017 74.53 74.71 73.80 74.60 2,539,073 +0.06(+0.09%)
Oct 27, 2017 77.45 77.92 74.42 74.53 3,218,415 -3.38(-4.34%)
Oct 26, 2017 75.41 79.73 73.97 77.92 3,549,921 +2.13(+2.81%)
Oct 25, 2017 76.15 76.47 74.43 75.79 2,256,390 -0.86(-1.12%)
Oct 24, 2017 77.99 78.17 75.96 76.64 1,967,079 -1.51(-1.93%)
Oct 23, 2017 78.74 79.54 77.85 78.15 1,478,535 -0.79(-1.00%)
Oct 20, 2017 79.47 79.80 78.17 78.94 1,271,574 -0.13(-0.16%)
Oct 19, 2017 78.45 80.02 77.63 79.07 2,639,274 -0.81(-1.01%)
Oct 18, 2017 79.90 80.85 79.54 79.88 2,578,019 -0.25(-0.32%)
Oct 17, 2017 78.58 80.94 78.42 80.14 2,308,698 +1.89(+2.42%)
Oct 16, 2017 77.96 78.28 77.10 78.24 2,691,020 +0.45(+0.58%)
Oct 13, 2017 78.93 79.03 77.69 77.79 2,164,953 -0.96(-1.21%)
Oct 12, 2017 81.31 81.42 78.68 78.74 2,764,214 -2.58(-3.18%)
Oct 11, 2017 83.42 83.84 81.13 81.33 1,679,224 -2.22(-2.66%)
Oct 10, 2017 82.98 84.04 82.80 83.55 1,385,724 +0.66(+0.79%)
Oct 09, 2017 85.72 85.94 82.77 82.89 2,145,343 -2.88(-3.36%)
Oct 06, 2017 85.64 87.03 85.23 85.78 1,447,493 -0.04(-0.04%)
Oct 05, 2017 86.21 87.20 85.15 85.81 2,254,359 -0.55(-0.63%)
Oct 04, 2017 86.46 89.52 85.95 86.36 3,056,209 -3.68(-4.09%)
Oct 03, 2017 90.48 91.06 89.37 90.04 1,027,759 -0.35(-0.38%)
Oct 02, 2017 90.59 90.73 89.51 90.39 1,667,935 +0.15(+0.16%)
Sep 29, 2017 90.70 90.96 89.37 90.24 2,064,665 -0.27(-0.30%)
Sep 28, 2017 90.30 90.90 89.98 90.52 1,245,183 +0.15(+0.17%)
Sep 27, 2017 90.47 88.61 90.36 1,378,451 +1.58(+1.78%)
Sep 26, 2017 89.14 89.54 88.15 88.78 1,292,154 -0.32(-0.36%)
Sep 25, 2017 87.18 89.65 86.78 89.10 2,947,429 +2.14(+2.46%)
Sep 22, 2017 85.42 87.25 85.22 86.96 1,961,174 +1.74(+2.04%)
Sep 21, 2017 86.19 86.39 84.78 85.22 1,755,829 -0.92(-1.07%)
Sep 20, 2017 85.91 87.37 85.16 86.14 1,599,745 -0.09(-0.11%)
Sep 19, 2017 90.00 91.56 85.68 86.23 3,408,870 -3.39(-3.78%)
Sep 18, 2017 90.60 91.18 89.54 89.62 2,279,249 -0.85(-0.93%)
Sep 15, 2017 90.70 90.70 89.33 90.47 2,845,435 -0.46(-0.51%)
Sep 14, 2017 90.99 90.99 90.00 90.93 1,454,942 -0.07(-0.08%)
Sep 13, 2017 88.25 91.20 88.25 91.00 2,288,117 +2.58(+2.92%)
Sep 12, 2017 83.92 89.05 83.15 88.42 2,515,345 +2.60(+3.03%)
Sep 11, 2017 85.46 86.39 84.89 85.82 1,374,811 +0.34(+0.39%)
Sep 08, 2017 85.09 86.39 84.08 85.49 2,006,057 +0.45(+0.53%)
Sep 07, 2017 87.28 87.58 84.34 85.03 3,149,371 -1.89(-2.18%)
Sep 06, 2017 88.82 86.39 86.92 2,082,410 -1.02(-1.16%)
Sep 05, 2017 88.83 89.93 87.53 87.94 1,313,353 -1.21(-1.36%)
Sep 01, 2017 89.38 90.39 88.78 89.15 1,205,071 +0.15(+0.16%)
Aug 31, 2017 88.45 89.65 88.04 89.00 2,104,602 +0.99(+1.13%)
Aug 30, 2017 86.48 89.17 86.48 88.01 1,585,201 +1.54(+1.78%)
Aug 29, 2017 85.37 86.65 84.64 86.48 1,924,264 +0.42(+0.49%)
Aug 28, 2017 87.22 87.56 85.41 86.06 1,219,083 -1.04(-1.19%)
Aug 25, 2017 84.99 88.95 84.55 87.09 1,796,407 +2.45(+2.90%)
Aug 24, 2017 85.62 86.59 83.97 84.64 1,548,469 -0.40(-0.47%)
Aug 23, 2017 86.63 87.24 84.64 85.04 1,953,084 -2.05(-2.36%)
Aug 22, 2017 86.58 87.96 86.43 87.09 2,282,575 +0.55(+0.64%)
Aug 21, 2017 85.39 87.23 85.02 86.54 2,165,696 +1.75(+2.07%)
Aug 18, 2017 84.40 86.37 83.76 84.79 3,381,005 +0.37(+0.44%)
Aug 17, 2017 82.50 86.81 81.99 84.41 5,142,199 +1.22(+1.46%)
Aug 16, 2017 78.69 84.41 78.69 83.19 7,183,514 +4.03(+5.09%)
Aug 15, 2017 83.63 84.55 74.78 79.17 21,711,078 -20.22(-20.34%)
Aug 14, 2017 98.08 99.83 96.67 99.39 2,340,976 +1.80(+1.84%)
Aug 11, 2017 96.45 97.70 95.68 97.59 2,093,760 +1.10(+1.14%)
Aug 10, 2017 98.59 98.93 95.69 96.49 2,028,817 -2.77(-2.79%)
Aug 09, 2017 99.31 100.26 98.56 99.26 1,032,270 -0.19(-0.19%)
Aug 08, 2017 99.56 100.74 98.45 99.45 949,890 -0.09(-0.09%)
Aug 07, 2017 100.79 101.07 98.37 99.54 1,578,803 -1.38(-1.37%)
Aug 04, 2017 101.03 101.69 100.28 100.92 1,038,447 +0.44(+0.43%)
Aug 03, 2017 103.89 104.91 100.41 100.49 1,993,839 -3.59(-3.45%)
Aug 02, 2017 103.35 104.44 103.15 104.08 1,952,645 +0.39(+0.38%)
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.