Advance Auto Parts Inc (NY: AAP )

35.69 -0.26 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 105.87 107.05 105.49 106.00 1,094,370 +0.49(+0.47%)
Jun 29, 2017 105.69 107.50 105.11 105.50 2,402,390 -0.60(-0.57%)
Jun 28, 2017 108.87 109.64 106.03 106.11 2,316,578 -4.77(-4.30%)
Jun 27, 2017 110.36 112.10 110.26 110.88 1,817,800 +0.16(+0.14%)
Jun 26, 2017 109.15 113.30 109.15 110.72 1,698,812 +1.86(+1.71%)
Jun 23, 2017 109.78 110.40 107.96 108.86 2,518,404 -0.87(-0.80%)
Jun 22, 2017 109.29 111.38 108.94 109.73 2,330,143 +0.54(+0.49%)
Jun 21, 2017 112.97 112.97 107.51 109.20 2,742,083 -3.10(-2.76%)
Jun 20, 2017 116.57 116.63 112.29 112.30 2,458,100 -5.47(-4.64%)
Jun 19, 2017 118.40 119.10 116.84 117.77 1,176,918 -0.51(-0.43%)
Jun 16, 2017 118.56 118.97 115.98 118.28 1,898,558 -0.90(-0.76%)
Jun 15, 2017 118.61 119.77 117.31 119.17 1,343,936 +0.51(+0.43%)
Jun 14, 2017 119.88 119.88 118.29 118.67 970,113 -0.95(-0.79%)
Jun 13, 2017 118.99 119.65 116.89 119.61 986,155 +0.62(+0.52%)
Jun 12, 2017 116.41 119.30 115.98 118.99 1,613,574 +2.35(+2.02%)
Jun 09, 2017 114.44 116.89 112.25 116.64 1,847,952 +2.22(+1.94%)
Jun 08, 2017 119.38 114.33 114.42 2,449,522 -4.27(-3.60%)
Jun 07, 2017 120.03 121.71 118.47 118.69 1,096,502 -0.62(-0.52%)
Jun 06, 2017 122.66 122.66 118.08 119.31 2,435,396 -3.88(-3.15%)
Jun 05, 2017 124.49 124.49 122.43 123.19 1,548,162 -2.03(-1.62%)
Jun 02, 2017 124.47 125.61 123.70 125.22 1,330,683 +0.64(+0.51%)
Jun 01, 2017 121.86 124.58 121.53 124.58 1,445,252 +3.15(+2.60%)
May 31, 2017 121.89 123.04 119.60 121.43 2,331,374 +0.58(+0.48%)
May 30, 2017 122.36 122.86 120.65 120.85 1,699,470 -1.06(-0.87%)
May 26, 2017 119.80 123.31 119.44 121.91 2,476,452 +1.99(+1.66%)
May 25, 2017 120.86 121.83 117.58 119.92 4,328,825 -0.95(-0.79%)
May 24, 2017 119.63 123.49 119.31 120.87 6,563,983 -6.94(-5.43%)
May 23, 2017 126.44 130.70 126.44 127.82 4,289,088 -6.10(-4.55%)
May 22, 2017 137.12 137.53 133.76 133.91 2,114,562 -3.73(-2.71%)
May 19, 2017 135.26 137.87 134.40 137.64 1,779,668 +2.69(+1.99%)
May 18, 2017 131.51 135.54 131.32 134.95 1,739,956 +3.59(+2.73%)
May 17, 2017 131.99 131.88 129.84 131.36 1,327,312 -0.63(-0.48%)
May 16, 2017 133.26 133.26 129.13 131.99 2,553,214 -0.55(-0.41%)
May 15, 2017 131.45 133.72 131.30 132.53 1,207,986 +0.75(+0.57%)
May 12, 2017 132.45 132.45 131.21 131.78 652,765 -0.84(-0.64%)
May 11, 2017 132.21 132.82 129.97 132.62 850,728 -0.19(-0.14%)
May 10, 2017 132.51 132.91 131.90 132.81 422,385 +0.04(+0.03%)
May 09, 2017 133.41 133.68 131.57 132.78 889,193 -0.77(-0.58%)
May 08, 2017 131.91 133.63 131.54 133.55 922,537 +1.81(+1.37%)
May 05, 2017 131.74 131.78 130.49 131.74 679,529 +0.16(+0.12%)
May 04, 2017 129.68 131.72 129.68 131.59 655,809 +1.81(+1.39%)
May 03, 2017 129.48 130.33 129.00 129.78 598,011 +0.25(+0.19%)
May 02, 2017 127.62 129.64 127.10 129.53 887,384 +1.84(+1.44%)
May 01, 2017 130.08 130.08 127.54 127.70 1,015,210 -1.46(-1.13%)
Apr 28, 2017 129.91 129.91 127.33 129.16 1,605,605 -0.95(-0.73%)
Apr 27, 2017 132.44 134.74 128.09 130.12 2,288,729 -2.35(-1.78%)
Apr 26, 2017 132.93 133.50 132.12 132.47 1,224,780 +0.10(+0.08%)
Apr 25, 2017 133.58 133.58 131.03 132.37 1,133,934 -1.30(-0.97%)
Apr 24, 2017 134.38 134.57 132.60 133.67 996,129 +0.24(+0.18%)
Apr 21, 2017 133.10 133.60 131.79 133.43 1,124,288 +0.25(+0.19%)
Apr 20, 2017 130.45 133.41 130.02 133.18 1,407,408 +3.76(+2.91%)
Apr 19, 2017 128.61 131.55 128.61 129.42 1,353,656 +1.37(+1.07%)
Apr 18, 2017 127.52 128.67 127.52 128.04 711,300 +0.06(+0.05%)
Apr 17, 2017 128.36 128.56 127.35 127.98 711,274 -0.05(-0.04%)
Apr 13, 2017 128.96 129.79 128.03 128.03 524,556 -0.77(-0.60%)
Apr 12, 2017 129.86 129.86 128.19 128.80 655,947 -1.56(-1.20%)
Apr 11, 2017 129.48 130.78 128.57 130.36 840,405 +0.56(+0.43%)
Apr 10, 2017 128.93 130.63 128.92 129.80 813,666 +0.72(+0.56%)
Apr 07, 2017 129.50 130.43 128.97 129.08 1,021,346 -0.46(-0.36%)
Apr 06, 2017 130.54 131.44 129.36 129.54 842,233 -0.16(-0.13%)
Apr 05, 2017 130.63 131.48 129.53 129.71 816,003 -0.27(-0.21%)
Apr 04, 2017 131.70 131.96 129.64 129.98 1,179,897 -2.23(-1.69%)
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.