Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 127.42 127.86 126.06 127.19 1,407,207 -0.11(-0.09%)
Oct 28, 2016 125.72 128.40 125.48 127.30 1,117,706 +0.89(+0.70%)
Oct 27, 2016 131.25 131.25 126.20 126.41 1,501,259 -4.30(-3.29%)
Oct 26, 2016 130.32 131.35 129.56 130.72 959,817 +0.14(+0.10%)
Oct 25, 2016 127.51 130.99 127.20 130.58 1,231,053 +2.46(+1.92%)
Oct 24, 2016 129.77 130.34 127.70 128.12 1,115,933 -0.75(-0.59%)
Oct 21, 2016 127.74 129.12 126.91 128.88 553,088 +0.57(+0.45%)
Oct 20, 2016 129.02 129.60 127.91 128.30 1,017,687 -0.84(-0.65%)
Oct 19, 2016 128.99 131.66 125.33 129.15 2,399,075 -0.69(-0.53%)
Oct 18, 2016 130.89 131.56 127.65 129.84 1,657,310 -0.25(-0.20%)
Oct 17, 2016 132.93 133.22 129.97 130.09 885,924 -3.06(-2.30%)
Oct 14, 2016 134.00 134.90 132.84 133.15 622,298 -0.13(-0.10%)
Oct 13, 2016 133.72 134.03 131.75 133.28 845,005 -1.07(-0.80%)
Oct 12, 2016 133.14 135.36 133.09 134.35 564,953 +1.09(+0.82%)
Oct 11, 2016 134.35 134.81 132.98 133.26 692,146 -1.18(-0.88%)
Oct 10, 2016 135.29 136.04 134.21 134.44 480,660 -0.06(-0.05%)
Oct 07, 2016 135.65 135.90 133.69 134.50 436,967 -0.53(-0.39%)
Oct 06, 2016 135.00 135.38 133.86 135.03 670,010 -0.20(-0.15%)
Oct 05, 2016 134.04 135.66 133.93 135.23 769,934 +2.17(+1.63%)
Oct 04, 2016 133.77 134.47 132.67 133.06 652,472 -0.36(-0.27%)
Oct 03, 2016 134.87 135.53 133.08 133.42 691,340 -1.98(-1.46%)
Sep 30, 2016 133.58 135.75 132.81 135.40 1,172,663 +2.16(+1.62%)
Sep 29, 2016 135.22 135.23 132.64 133.24 894,253 -2.05(-1.52%)
Sep 28, 2016 137.34 137.42 135.01 135.29 1,234,121 -1.83(-1.33%)
Sep 27, 2016 137.64 138.65 136.74 137.12 1,267,878 +0.83(+0.61%)
Sep 26, 2016 135.05 136.42 134.21 136.29 1,098,347 +0.78(+0.58%)
Sep 23, 2016 135.29 136.04 134.60 135.51 1,515,324 +0.08(+0.06%)
Sep 22, 2016 134.04 135.97 133.48 135.43 1,728,408 +2.56(+1.93%)
Sep 21, 2016 132.19 133.09 131.80 132.87 1,230,111 +0.45(+0.34%)
Sep 20, 2016 135.28 135.47 131.86 132.42 1,318,956 -2.31(-1.72%)
Sep 19, 2016 134.43 135.21 133.82 134.73 1,071,080 +0.30(+0.22%)
Sep 16, 2016 134.57 135.23 134.09 134.43 1,059,059 -0.75(-0.56%)
Sep 15, 2016 136.59 136.92 134.98 135.19 1,236,193 -1.62(-1.18%)
Sep 14, 2016 137.54 138.41 136.27 136.80 772,336 -0.42(-0.30%)
Sep 13, 2016 138.81 139.79 136.75 137.22 1,297,135 -1.99(-1.43%)
Sep 12, 2016 138.62 139.67 137.44 139.21 2,385,623 +0.37(+0.27%)
Sep 09, 2016 142.37 143.17 138.83 138.83 1,650,194 -5.37(-3.72%)
Sep 08, 2016 145.83 146.26 142.69 144.20 1,916,942 -2.73(-1.86%)
Sep 07, 2016 145.50 147.29 145.24 146.93 1,001,077 +1.58(+1.09%)
Sep 06, 2016 144.14 146.00 144.07 145.35 798,341 +1.42(+0.99%)
Sep 02, 2016 144.12 143.93 143.93 143.93 699,943 -0.17(-0.12%)
Sep 01, 2016 143.59 144.88 143.18 144.10 795,112 +1.25(+0.88%)
Aug 31, 2016 142.31 143.28 141.49 142.84 770,645 +0.65(+0.46%)
Aug 30, 2016 143.39 143.39 141.66 142.19 796,651 -0.92(-0.64%)
Aug 29, 2016 142.35 143.76 142.24 143.11 606,080 +0.76(+0.54%)
Aug 26, 2016 144.94 145.79 141.77 142.35 1,056,130 -3.04(-2.09%)
Aug 25, 2016 145.27 146.06 144.26 145.39 863,850 -0.16(-0.11%)
Aug 24, 2016 144.25 148.83 144.25 145.55 1,925,388 +2.20(+1.53%)
Aug 23, 2016 144.65 145.14 143.19 143.35 1,097,549 -0.48(-0.34%)
Aug 22, 2016 144.29 146.09 143.44 143.84 1,268,342 +0.39(+0.27%)
Aug 19, 2016 142.47 144.97 142.47 143.44 1,256,502 +0.55(+0.39%)
Aug 18, 2016 143.86 144.13 142.16 142.89 1,510,105 -0.56(-0.39%)
Aug 17, 2016 145.22 145.60 142.44 143.45 2,188,942 -2.13(-1.47%)
Aug 16, 2016 147.04 150.12 145.53 145.59 3,339,181 -6.68(-4.39%)
Aug 15, 2016 151.35 154.21 150.28 152.27 2,043,270 +1.60(+1.06%)
Aug 12, 2016 150.75 151.12 148.39 150.67 1,283,751 -0.64(-0.43%)
Aug 11, 2016 152.30 154.68 151.27 151.31 913,758 +0.06(+0.04%)
Aug 10, 2016 151.19 152.01 150.28 151.26 924,072 +0.14(+0.09%)
Aug 09, 2016 153.16 153.90 150.93 151.12 566,237 -2.16(-1.41%)
Aug 08, 2016 154.74 155.49 153.16 153.28 1,225,020 -1.46(-0.94%)
Aug 05, 2016 154.75 156.07 154.48 154.74 1,201,233 +0.28(+0.18%)
Aug 04, 2016 152.83 154.65 152.77 154.46 1,214,891 +1.39(+0.91%)
Aug 03, 2016 151.07 153.08 149.75 153.07 654,992 +1.85(+1.22%)
Aug 02, 2016 152.64 152.92 150.08 151.22 971,533 -1.71(-1.12%)
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.