FinancialContent is the trusted provider of stock market information to the media industry.
ADVANCE AUTO PAR RG (NY: AAP)
119.10 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EST, Jan 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2018 117.74 119.14 116.60 119.10 1,276,958 +1.07(+0.91%)
Jan 22, 2018 116.88 118.19 115.90 118.03 1,608,748 +1.01(+0.86%)
Jan 19, 2018 116.24 117.51 115.21 117.02 1,169,949 +1.49(+1.29%)
Jan 18, 2018 115.67 115.86 113.66 115.53 920,774 +0.18(+0.16%)
Jan 17, 2018 114.74 116.24 112.98 115.35 1,354,125 +1.45(+1.27%)
Jan 16, 2018 116.76 116.84 112.86 113.90 1,498,036 -2.04(-1.76%)
Jan 12, 2018 115.94 115.94 115.94 0 +2.99(+2.65%)
Jan 11, 2018 110.70 113.42 108.90 112.95 1,015,947 +2.36(+2.13%)
Jan 10, 2018 110.27 112.00 109.79 110.59 711,329 +0.10(+0.09%)
Jan 09, 2018 111.69 111.69 109.81 110.49 1,091,423 -0.90(-0.81%)
Jan 08, 2018 112.05 112.29 110.64 111.39 1,257,110 -0.79(-0.70%)
Jan 05, 2018 111.96 113.15 110.30 112.18 1,996,658 +1.18(+1.06%)
Jan 04, 2018 107.75 111.53 107.48 111.00 2,104,476 +3.95(+3.69%)
Jan 03, 2018 106.42 107.66 105.30 107.05 2,086,814 +0.96(+0.90%)
Jan 02, 2018 100.90 107.93 99.71 106.09 2,624,529 +6.40(+6.42%)
Dec 29, 2017 99.69 99.69 99.69 0 -0.02(-0.02%)
Dec 28, 2017 99.86 99.91 98.17 99.71 604,645 -0.06(-0.06%)
Dec 27, 2017 101.72 101.72 99.40 99.77 988,503 -2.19(-2.15%)
Dec 26, 2017 100.80 102.75 100.65 101.96 565,122 +1.41(+1.40%)
Dec 22, 2017 100.64 100.83 99.71 100.55 1,257,605 +0.42(+0.42%)
Dec 21, 2017 98.51 100.52 98.20 100.13 1,089,958 +1.54(+1.56%)
Dec 20, 2017 100.03 100.91 98.03 98.59 1,081,813 -1.14(-1.14%)
Dec 19, 2017 102.45 102.86 99.39 99.73 1,334,039 -2.98(-2.90%)
Dec 18, 2017 101.34 103.10 100.65 102.71 844,696 +2.01(+2.00%)
Dec 15, 2017 100.84 101.72 100.17 100.70 1,617,013 +0.50(+0.50%)
Dec 14, 2017 103.23 103.90 99.77 100.20 1,085,893 -2.30(-2.24%)
Dec 13, 2017 103.63 103.72 102.02 102.50 1,093,054 -0.53(-0.51%)
Dec 12, 2017 103.03 105.56 101.71 103.03 2,442,453 +2.18(+2.16%)
Dec 11, 2017 100.15 101.67 99.11 100.85 1,490,269 +0.54(+0.54%)
Dec 08, 2017 98.21 100.62 97.38 100.31 925,634 +2.70(+2.77%)
Dec 07, 2017 97.75 98.37 96.57 97.61 1,171,737 +0.11(+0.11%)
Dec 06, 2017 100.87 101.42 97.47 97.50 1,285,815 -3.65(-3.61%)
Dec 05, 2017 107.10 107.79 100.02 101.15 2,462,381 -2.87(-2.76%)
Dec 04, 2017 100.94 105.20 100.76 104.02 2,225,108 +4.74(+4.77%)
Dec 01, 2017 100.74 100.97 98.17 99.28 2,253,440 -1.72(-1.70%)
Nov 30, 2017 99.58 101.65 98.67 101.00 2,325,552 +1.05(+1.05%)
Nov 29, 2017 93.96 100.37 93.40 99.95 3,895,424 +7.11(+7.66%)
Nov 28, 2017 89.89 92.91 89.63 92.84 1,145,312 +2.97(+3.30%)
Nov 27, 2017 89.61 90.78 89.04 89.87 858,761 +0.64(+0.72%)
Nov 24, 2017 89.64 89.90 88.96 89.23 523,496 -0.39(-0.44%)
Nov 22, 2017 89.20 90.31 88.82 89.62 907,746 +0.69(+0.78%)
Nov 21, 2017 90.94 90.95 88.90 88.93 1,610,573 -2.50(-2.73%)
Nov 20, 2017 89.21 91.68 88.24 91.43 1,498,221 +2.16(+2.42%)
Nov 17, 2017 91.02 91.44 89.13 89.27 1,549,220 -1.23(-1.36%)
Nov 16, 2017 92.00 92.77 89.24 90.50 2,281,413 -1.08(-1.18%)
Nov 15, 2017 93.93 95.49 91.37 91.58 3,073,970 -4.14(-4.33%)
Nov 14, 2017 94.88 102.89 94.75 95.72 10,153,155 +13.44(+16.33%)
Nov 13, 2017 80.72 82.82 80.46 82.28 3,893,720 +1.06(+1.31%)
Nov 10, 2017 80.16 81.99 80.00 81.22 1,942,381 +0.77(+0.96%)
Nov 09, 2017 79.56 81.09 79.14 80.45 1,898,508 +1.04(+1.31%)
Nov 08, 2017 79.20 80.62 78.81 79.41 3,233,416 +0.03(+0.04%)
Nov 07, 2017 80.66 80.83 78.90 79.38 1,261,581 -1.33(-1.65%)
Nov 06, 2017 81.53 81.81 80.31 80.71 1,173,581 -1.09(-1.33%)
Nov 03, 2017 81.39 82.38 80.27 81.80 1,108,556 +0.11(+0.13%)
Nov 02, 2017 81.02 82.91 80.21 81.69 1,669,094 +0.94(+1.16%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More