Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advance Auto Parts Inc (NY: AAP )

42.43 +0.36 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 149.31 149.36 147.42 147.53 1,466,311 -1.91(-1.28%)
Nov 27, 2015 149.48 149.48 147.62 149.44 323,632 +0.49(+0.33%)
Nov 25, 2015 148.68 148.95 148.95 148.95 1,014,029 +1.01(+0.68%)
Nov 24, 2015 145.80 148.55 145.80 147.94 832,252 +0.52(+0.35%)
Nov 23, 2015 147.48 149.13 146.41 147.43 988,229 -0.18(-0.12%)
Nov 20, 2015 147.65 149.68 147.37 147.61 809,005 +0.41(+0.28%)
Nov 19, 2015 148.85 149.83 147.07 147.20 754,753 -1.88(-1.26%)
Nov 18, 2015 149.01 149.29 147.41 149.08 865,630 +0.32(+0.21%)
Nov 17, 2015 149.67 151.60 147.35 148.76 1,291,662 -0.12(-0.08%)
Nov 16, 2015 145.96 149.17 144.77 148.88 1,648,030 +2.36(+1.61%)
Nov 13, 2015 148.05 149.88 146.13 146.52 3,411,418 -2.74(-1.83%)
Nov 12, 2015 157.52 160.47 148.89 149.26 7,672,313 -27.22(-15.43%)
Nov 11, 2015 176.21 177.75 175.31 176.48 1,448,886 +0.51(+0.29%)
Nov 10, 2015 175.67 177.80 175.67 175.98 1,521,912 -0.72(-0.41%)
Nov 09, 2015 180.15 180.30 175.66 176.69 954,994 -3.46(-1.92%)
Nov 06, 2015 182.44 182.44 178.66 180.16 754,611 -1.47(-0.81%)
Nov 05, 2015 181.28 182.41 179.65 181.62 785,382 +0.91(+0.50%)
Nov 04, 2015 180.20 181.13 178.41 180.72 763,951 +0.58(+0.32%)
Nov 03, 2015 181.45 181.90 178.27 180.14 744,175 -1.52(-0.84%)
Nov 02, 2015 180.54 182.38 179.49 181.66 803,591 +1.77(+0.98%)
Oct 30, 2015 179.19 180.76 178.15 179.89 807,451 +0.86(+0.48%)
Oct 29, 2015 176.46 180.02 176.24 179.03 802,709 +2.90(+1.65%)
Oct 28, 2015 175.89 176.48 174.34 176.13 424,250 +0.92(+0.52%)
Oct 27, 2015 174.29 175.78 173.50 175.22 459,633 +0.74(+0.43%)
Oct 26, 2015 174.81 176.05 173.96 174.47 551,675 +0.46(+0.27%)
Oct 23, 2015 175.61 175.69 171.34 174.01 630,572 +0.06(+0.04%)
Oct 22, 2015 174.87 175.79 173.41 173.95 778,662 -0.25(-0.15%)
Oct 21, 2015 176.33 177.77 173.84 174.20 681,210 -1.31(-0.74%)
Oct 20, 2015 173.86 176.15 173.61 175.50 854,036 +1.98(+1.14%)
Oct 19, 2015 172.96 174.09 172.06 173.52 801,198 +0.54(+0.31%)
Oct 16, 2015 173.92 174.01 172.08 172.98 692,060 +0.23(+0.13%)
Oct 15, 2015 170.50 173.04 170.10 172.75 670,483 +3.16(+1.86%)
Oct 14, 2015 172.66 173.16 167.86 169.59 936,633 -3.43(-1.98%)
Oct 13, 2015 173.02 173.93 171.93 173.02 555,097 -0.39(-0.22%)
Oct 12, 2015 172.02 174.48 171.25 173.41 1,039,618 +1.60(+0.93%)
Oct 09, 2015 169.42 172.17 168.74 171.81 866,595 +1.97(+1.16%)
Oct 08, 2015 172.61 173.29 169.04 169.85 1,088,494 -2.72(-1.58%)
Oct 07, 2015 173.52 174.23 171.26 172.57 1,096,914 -0.68(-0.39%)
Oct 06, 2015 173.47 174.46 171.71 173.25 599,344 -0.06(-0.04%)
Oct 05, 2015 175.48 176.43 171.72 173.31 979,116 -0.47(-0.27%)
Oct 02, 2015 172.08 174.08 170.47 173.78 1,412,084 -0.32(-0.18%)
Oct 01, 2015 172.50 174.64 170.53 174.10 1,750,397 +2.28(+1.32%)
Sep 30, 2015 166.35 174.52 166.34 171.82 4,544,060 +17.23(+11.14%)
Sep 29, 2015 155.27 156.21 153.57 154.60 997,439 -0.79(-0.51%)
Sep 28, 2015 160.04 161.16 155.28 155.39 1,128,735 -4.93(-3.08%)
Sep 25, 2015 159.41 162.06 159.20 160.32 531,597 +1.85(+1.17%)
Sep 24, 2015 158.82 158.82 157.40 158.47 471,210 -0.97(-0.61%)
Sep 23, 2015 158.07 159.63 157.70 159.44 348,284 +1.30(+0.82%)
Sep 22, 2015 157.46 158.65 156.42 158.14 730,796 -0.28(-0.18%)
Sep 21, 2015 158.03 159.24 156.88 158.43 500,943 +0.95(+0.60%)
Sep 18, 2015 159.92 161.00 157.11 157.47 1,017,457 -4.15(-2.57%)
Sep 17, 2015 161.72 164.12 160.94 161.62 847,387 -0.28(-0.17%)
Sep 16, 2015 159.49 162.27 159.02 161.91 663,161 +1.63(+1.02%)
Sep 15, 2015 158.62 161.17 157.18 160.28 907,558 +1.68(+1.06%)
Sep 14, 2015 158.69 159.54 157.22 158.60 613,954 +0.15(+0.09%)
Sep 11, 2015 157.43 159.01 156.60 158.45 1,239,821 -0.04(-0.02%)
Sep 10, 2015 158.04 160.14 156.88 158.49 977,195 -0.04(-0.02%)
Sep 09, 2015 159.59 161.68 158.01 158.53 1,130,606 -0.36(-0.23%)
Sep 08, 2015 158.35 159.80 155.79 158.89 682,101 +2.89(+1.85%)
Sep 04, 2015 155.72 156.00 156.00 156.00 758,821 -1.01(-0.64%)
Sep 03, 2015 158.75 160.45 156.51 157.00 803,734 -1.82(-1.15%)
Sep 02, 2015 157.44 159.60 156.58 158.82 490,338 +2.38(+1.52%)
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.