Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 146.27 145.03 145.03 145.03 514,083 -0.68(-0.47%)
Dec 30, 2014 146.79 147.58 145.69 145.72 373,770 -1.08(-0.74%)
Dec 29, 2014 145.85 147.63 145.45 146.80 458,720 +1.11(+0.76%)
Dec 26, 2014 145.94 146.83 145.56 145.69 337,754 -0.21(-0.14%)
Dec 24, 2014 147.00 145.90 145.90 145.90 167,370 -0.87(-0.60%)
Dec 23, 2014 146.15 147.98 145.93 146.77 576,467 +1.65(+1.14%)
Dec 22, 2014 145.83 146.23 144.53 145.12 560,484 -0.37(-0.26%)
Dec 19, 2014 146.28 146.74 144.73 145.50 1,118,327 -0.81(-0.55%)
Dec 18, 2014 146.59 147.05 144.99 146.31 551,884 +1.08(+0.75%)
Dec 17, 2014 143.16 145.36 141.88 145.22 547,332 +2.31(+1.62%)
Dec 16, 2014 146.54 146.78 142.88 142.91 1,273,579 -3.64(-2.48%)
Dec 15, 2014 147.18 148.69 145.90 146.55 1,476,050 +0.69(+0.47%)
Dec 12, 2014 144.65 147.44 144.65 145.86 942,127 +0.99(+0.68%)
Dec 11, 2014 143.21 146.79 143.21 144.87 886,951 +1.75(+1.22%)
Dec 10, 2014 143.96 144.83 142.73 143.12 723,052 -0.92(-0.64%)
Dec 09, 2014 138.36 144.41 138.36 144.04 1,364,731 +4.16(+2.97%)
Dec 08, 2014 140.98 140.98 139.16 139.88 897,831 -0.46(-0.32%)
Dec 05, 2014 140.36 140.51 138.70 140.34 999,043 +0.85(+0.61%)
Dec 04, 2014 138.73 139.75 137.13 139.49 885,906 +1.10(+0.80%)
Dec 03, 2014 135.11 138.49 135.04 138.39 1,149,478 +3.24(+2.40%)
Dec 02, 2014 133.54 135.50 133.39 135.15 1,123,614 +1.28(+0.96%)
Dec 01, 2014 133.26 134.50 133.01 133.87 1,340,705 -0.01(-0.01%)
Nov 28, 2014 132.89 134.77 132.59 133.87 750,334 +1.25(+0.94%)
Nov 26, 2014 132.76 132.63 132.63 132.63 707,528 +0.24(+0.18%)
Nov 25, 2014 132.89 133.29 130.26 132.39 1,100,508 -0.12(-0.09%)
Nov 24, 2014 132.65 133.04 131.18 132.51 643,728 +0.08(+0.06%)
Nov 21, 2014 132.94 133.27 132.38 132.43 573,925 +0.27(+0.21%)
Nov 20, 2014 131.26 133.12 131.14 132.15 532,860 +0.41(+0.31%)
Nov 19, 2014 132.89 133.03 131.14 131.74 893,308 -1.37(-1.03%)
Nov 18, 2014 132.38 133.36 132.38 133.11 809,108 +0.37(+0.28%)
Nov 17, 2014 132.17 133.83 132.17 132.74 612,821 +0.93(+0.70%)
Nov 14, 2014 133.62 134.36 131.39 131.81 618,712 -1.08(-0.81%)
Nov 13, 2014 133.30 134.05 132.35 132.89 570,666 -0.25(-0.18%)
Nov 12, 2014 131.72 133.35 131.72 133.14 636,941 +1.18(+0.89%)
Nov 11, 2014 131.98 132.34 131.28 131.96 576,524 -0.17(-0.13%)
Nov 10, 2014 129.46 132.14 129.07 132.13 1,279,638 +3.02(+2.34%)
Nov 07, 2014 132.78 133.41 128.61 129.11 1,451,325 -3.38(-2.55%)
Nov 06, 2014 126.06 134.26 124.85 132.49 3,733,852 -3.47(-2.55%)
Nov 05, 2014 135.87 136.38 135.22 135.96 1,556,171 +0.85(+0.63%)
Nov 04, 2014 133.88 135.39 133.88 135.11 1,130,730 +0.62(+0.46%)
Nov 03, 2014 134.86 135.89 133.90 134.49 979,434 +0.73(+0.54%)
Oct 31, 2014 134.03 134.03 132.63 133.76 803,540 +1.14(+0.86%)
Oct 30, 2014 131.98 132.89 131.03 132.63 506,899 +0.62(+0.47%)
Oct 29, 2014 133.19 133.19 131.03 132.01 539,176 -0.68(-0.51%)
Oct 28, 2014 131.98 133.10 130.84 132.69 729,841 +1.20(+0.91%)
Oct 27, 2014 129.40 131.54 129.29 131.49 510,675 +2.20(+1.70%)
Oct 24, 2014 128.57 129.37 126.95 129.29 1,052,782 +1.15(+0.90%)
Oct 23, 2014 128.48 130.72 128.01 128.14 1,785,216 +1.82(+1.44%)
Oct 22, 2014 128.99 129.43 125.88 126.32 949,243 -2.04(-1.59%)
Oct 21, 2014 128.20 129.32 127.73 128.36 997,891 +1.32(+1.04%)
Oct 20, 2014 123.33 127.29 123.32 127.04 989,449 +3.44(+2.78%)
Oct 17, 2014 121.82 123.82 120.78 123.60 789,872 +3.06(+2.54%)
Oct 16, 2014 119.71 122.11 119.60 120.54 1,192,955 -0.98(-0.81%)
Oct 15, 2014 119.93 122.83 118.45 121.52 1,228,001 -0.43(-0.35%)
Oct 14, 2014 119.56 122.01 119.06 121.95 751,901 +2.82(+2.37%)
Oct 13, 2014 121.43 122.15 119.02 119.13 1,410,076 -1.76(-1.45%)
Oct 10, 2014 121.38 122.77 120.78 120.89 955,197 -1.07(-0.88%)
Oct 09, 2014 123.53 124.47 121.11 121.96 769,717 -2.59(-2.08%)
Oct 08, 2014 122.19 124.59 121.73 124.55 993,984 +2.76(+2.26%)
Oct 07, 2014 122.28 123.88 121.40 121.80 849,244 -0.56(-0.45%)
Oct 06, 2014 124.10 124.10 122.20 122.35 675,175 -0.65(-0.53%)
Oct 03, 2014 121.75 123.23 120.34 123.00 885,502 +1.97(+1.62%)
Oct 02, 2014 118.51 121.27 118.36 121.03 1,037,633 +2.23(+1.88%)
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.