Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 134.72 135.76 133.92 134.72 1,080,418 -0.37(-0.28%)
Mar 30, 2017 135.61 135.98 134.80 135.09 769,944 -0.91(-0.67%)
Mar 29, 2017 135.04 136.37 134.13 136.00 813,274 +1.19(+0.88%)
Mar 28, 2017 133.75 135.29 133.00 134.81 1,231,757 +0.51(+0.38%)
Mar 27, 2017 134.94 135.19 132.83 134.30 847,243 -1.75(-1.29%)
Mar 24, 2017 137.01 137.21 135.71 136.06 677,511 -0.95(-0.70%)
Mar 23, 2017 137.49 138.47 136.41 137.01 718,704 -0.44(-0.32%)
Mar 22, 2017 137.76 138.18 136.72 137.46 728,239 +0.10(+0.07%)
Mar 21, 2017 138.56 138.82 136.83 137.36 1,169,056 -1.11(-0.80%)
Mar 20, 2017 138.93 140.09 137.94 138.47 1,157,522 +0.04(+0.03%)
Mar 17, 2017 138.45 139.20 137.07 138.43 1,249,796 -0.92(-0.66%)
Mar 16, 2017 138.74 139.67 137.91 139.35 642,417 +0.45(+0.32%)
Mar 15, 2017 139.50 139.52 137.29 138.90 1,754,553 -0.72(-0.51%)
Mar 14, 2017 140.16 140.46 138.88 139.62 987,071 -0.58(-0.42%)
Mar 13, 2017 138.76 140.75 138.06 140.20 1,077,660 +0.35(+0.25%)
Mar 10, 2017 141.26 141.53 139.33 139.85 1,171,975 -1.07(-0.76%)
Mar 09, 2017 141.23 141.23 140.07 140.93 1,127,987 -0.06(-0.04%)
Mar 08, 2017 139.44 141.46 138.81 140.98 1,558,418 +2.93(+2.12%)
Mar 07, 2017 140.12 140.61 137.72 138.06 1,213,893 -2.05(-1.47%)
Mar 06, 2017 141.11 141.79 140.06 140.11 1,164,700 -1.00(-0.71%)
Mar 03, 2017 142.88 143.64 140.16 141.11 1,378,540 -1.83(-1.28%)
Mar 02, 2017 142.32 143.60 142.11 142.94 1,274,968 +0.62(+0.43%)
Mar 01, 2017 144.05 144.05 141.37 142.32 1,142,523 +0.06(+0.04%)
Feb 28, 2017 141.37 144.14 140.95 142.25 1,197,010 -0.30(-0.21%)
Feb 27, 2017 142.47 142.96 141.12 142.55 1,589,382 -0.35(-0.25%)
Feb 24, 2017 142.12 143.72 141.20 142.91 1,761,039 -0.35(-0.25%)
Feb 23, 2017 144.79 145.02 142.30 143.26 1,537,076 -1.78(-1.23%)
Feb 22, 2017 146.00 147.14 141.04 145.04 3,790,581 -1.34(-0.91%)
Feb 21, 2017 149.42 154.01 145.96 146.38 3,618,100 -0.39(-0.27%)
Feb 17, 2017 146.77 146.77 146.77 0 +0.54(+0.37%)
Feb 16, 2017 149.16 149.38 145.62 146.23 1,494,879 -2.62(-1.76%)
Feb 15, 2017 148.32 150.15 148.06 148.86 764,839 -0.44(-0.30%)
Feb 14, 2017 147.02 149.68 147.01 149.30 1,029,660 +1.80(+1.22%)
Feb 13, 2017 149.87 149.87 147.29 147.50 1,085,726 -1.51(-1.01%)
Feb 10, 2017 150.08 150.66 148.23 149.01 809,223 -0.71(-0.47%)
Feb 09, 2017 147.38 150.03 146.52 149.72 1,213,203 +1.91(+1.29%)
Feb 08, 2017 143.78 148.65 143.75 147.81 2,115,945 +3.22(+2.23%)
Feb 07, 2017 146.43 147.20 143.32 144.59 1,311,513 -0.99(-0.68%)
Feb 06, 2017 146.90 148.08 145.27 145.58 1,040,084 -2.25(-1.52%)
Feb 03, 2017 148.04 148.69 147.08 147.83 936,379 +0.37(+0.25%)
Feb 02, 2017 145.41 148.10 145.33 147.46 1,635,383 +1.59(+1.09%)
Feb 01, 2017 148.98 149.77 145.06 145.87 1,756,023 -3.31(-2.22%)
Jan 31, 2017 147.51 149.58 147.40 149.18 1,162,594 -0.35(-0.24%)
Jan 30, 2017 150.19 150.19 148.20 149.54 800,377 +0.24(+0.16%)
Jan 27, 2017 150.92 151.04 148.91 149.30 846,254 -1.03(-0.68%)
Jan 26, 2017 152.37 153.89 150.18 150.33 1,432,967 -1.82(-1.19%)
Jan 25, 2017 153.87 154.70 151.69 152.15 1,066,397 -0.72(-0.47%)
Jan 24, 2017 153.33 155.31 152.40 152.86 971,489 +0.46(+0.30%)
Jan 23, 2017 151.76 153.17 149.21 152.40 1,559,667 -3.38(-2.17%)
Jan 20, 2017 156.45 157.06 154.79 155.78 805,126 -0.20(-0.13%)
Jan 19, 2017 158.24 158.79 155.52 155.98 667,815 -2.05(-1.30%)
Jan 18, 2017 157.15 158.21 156.01 158.03 871,336 +0.89(+0.57%)
Jan 17, 2017 158.36 161.23 157.09 157.14 1,154,781 -1.63(-1.02%)
Jan 13, 2017 158.77 158.77 158.77 0 +0.29(+0.18%)
Jan 12, 2017 156.61 158.60 156.23 158.48 819,853 +0.94(+0.60%)
Jan 11, 2017 157.60 158.95 155.25 157.53 978,741 +3.19(+2.07%)
Jan 10, 2017 153.24 156.16 153.17 154.34 684,034 +0.35(+0.23%)
Jan 09, 2017 154.47 154.67 152.89 153.99 616,695 -0.09(-0.06%)
Jan 06, 2017 155.62 156.22 153.78 154.08 911,539 -2.04(-1.31%)
Jan 05, 2017 155.21 157.19 154.62 156.12 947,872 -0.11(-0.07%)
Jan 04, 2017 154.75 157.30 154.75 156.23 707,196 +1.27(+0.82%)
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.