Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 130.63 130.63 128.03 129.87 1,596,818 -0.96(-0.73%)
Apr 27, 2017 133.17 135.48 128.79 130.83 2,276,203 -2.37(-1.78%)
Apr 26, 2017 133.66 134.23 132.85 133.20 1,218,077 +0.10(+0.08%)
Apr 25, 2017 134.31 134.31 131.75 133.10 1,127,728 -1.31(-0.97%)
Apr 24, 2017 135.12 135.31 133.33 134.40 990,677 +0.24(+0.18%)
Apr 21, 2017 133.83 134.33 132.51 134.17 1,118,135 +0.26(+0.19%)
Apr 20, 2017 131.17 134.15 130.74 133.91 1,399,705 +3.78(+2.91%)
Apr 19, 2017 129.31 132.28 129.31 130.13 1,346,247 +1.38(+1.07%)
Apr 18, 2017 128.22 129.38 128.22 128.75 707,407 +0.06(+0.05%)
Apr 17, 2017 129.07 129.27 128.05 128.68 707,382 -0.05(-0.04%)
Apr 13, 2017 129.67 130.50 128.73 128.73 521,685 -0.78(-0.60%)
Apr 12, 2017 130.57 130.57 128.89 129.51 652,358 -1.57(-1.20%)
Apr 11, 2017 130.19 131.50 129.28 131.08 835,806 +0.57(+0.43%)
Apr 10, 2017 129.63 131.35 129.62 130.51 809,213 +0.72(+0.56%)
Apr 07, 2017 130.21 131.15 129.68 129.79 1,015,756 -0.47(-0.36%)
Apr 06, 2017 131.26 132.17 130.07 130.26 837,624 -0.16(-0.13%)
Apr 05, 2017 131.35 132.20 130.24 130.42 811,537 -0.27(-0.21%)
Apr 04, 2017 132.42 132.69 130.36 130.69 1,173,439 -2.25(-1.69%)
Apr 03, 2017 135.59 136.32 131.17 132.94 2,221,537 -2.52(-1.86%)
Mar 31, 2017 135.46 136.50 134.66 135.46 1,074,505 -0.37(-0.28%)
Mar 30, 2017 136.36 136.72 135.55 135.84 765,730 -0.91(-0.67%)
Mar 29, 2017 135.78 137.12 134.87 136.75 808,823 +1.20(+0.88%)
Mar 28, 2017 134.49 136.03 133.73 135.56 1,225,016 +0.51(+0.38%)
Mar 27, 2017 135.68 135.93 133.56 135.04 842,606 -1.76(-1.29%)
Mar 24, 2017 137.77 137.97 136.46 136.81 673,804 -0.96(-0.70%)
Mar 23, 2017 138.24 139.23 137.16 137.77 714,770 -0.45(-0.32%)
Mar 22, 2017 138.51 138.94 137.47 138.21 724,254 +0.10(+0.07%)
Mar 21, 2017 139.32 139.58 137.58 138.11 1,162,658 -1.12(-0.80%)
Mar 20, 2017 139.69 140.86 138.70 139.23 1,151,187 +0.04(+0.03%)
Mar 17, 2017 139.21 139.97 137.82 139.19 1,242,955 -0.92(-0.66%)
Mar 16, 2017 139.50 140.44 138.67 140.11 638,901 +0.45(+0.32%)
Mar 15, 2017 140.27 140.29 138.05 139.67 1,744,951 -0.72(-0.51%)
Mar 14, 2017 140.93 141.24 139.65 140.39 981,669 -0.58(-0.41%)
Mar 13, 2017 139.52 141.53 138.82 140.97 1,071,762 +0.35(+0.25%)
Mar 10, 2017 142.04 142.31 140.09 140.62 1,165,560 -1.08(-0.76%)
Mar 09, 2017 142.00 142.00 140.84 141.70 1,121,814 -0.06(-0.04%)
Mar 08, 2017 140.21 142.24 139.57 141.76 1,549,889 +2.94(+2.12%)
Mar 07, 2017 140.89 141.38 138.48 138.82 1,207,250 -2.06(-1.47%)
Mar 06, 2017 141.88 142.57 140.83 140.88 1,158,325 -1.00(-0.71%)
Mar 03, 2017 143.67 144.43 140.93 141.88 1,370,995 -1.84(-1.28%)
Mar 02, 2017 143.10 144.39 142.89 143.72 1,267,990 +0.62(+0.43%)
Mar 01, 2017 144.84 144.84 142.15 143.10 1,136,270 +0.06(+0.04%)
Feb 28, 2017 142.15 144.94 141.73 143.04 1,190,458 -0.30(-0.21%)
Feb 27, 2017 143.25 143.75 141.90 143.34 1,580,683 -0.36(-0.25%)
Feb 24, 2017 142.90 144.52 141.98 143.69 1,751,401 -0.36(-0.25%)
Feb 23, 2017 145.59 145.82 143.08 144.05 1,528,663 -1.79(-1.23%)
Feb 22, 2017 146.81 147.95 141.81 145.84 3,769,835 -1.34(-0.91%)
Feb 21, 2017 150.24 154.85 146.76 147.18 3,598,298 -0.39(-0.27%)
Feb 17, 2017 147.57 147.57 147.57 0 +0.54(+0.37%)
Feb 16, 2017 149.98 150.21 146.43 147.04 1,486,697 -2.64(-1.76%)
Feb 15, 2017 149.14 150.97 148.88 149.68 760,653 -0.45(-0.30%)
Feb 14, 2017 147.83 150.51 147.82 150.12 1,024,024 +1.81(+1.22%)
Feb 13, 2017 150.70 150.70 148.10 148.31 1,079,784 -1.52(-1.01%)
Feb 10, 2017 150.91 151.49 149.05 149.83 804,794 -0.71(-0.47%)
Feb 09, 2017 148.20 150.85 147.33 150.54 1,206,563 +1.92(+1.29%)
Feb 08, 2017 144.57 149.47 144.54 148.63 2,104,364 +3.24(+2.23%)
Feb 07, 2017 147.24 148.01 144.10 145.38 1,304,335 -1.00(-0.68%)
Feb 06, 2017 147.71 148.90 146.07 146.38 1,034,392 -2.27(-1.52%)
Feb 03, 2017 148.85 149.51 147.89 148.64 931,255 +0.37(+0.25%)
Feb 02, 2017 146.22 148.92 146.13 148.27 1,626,432 +1.60(+1.09%)
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.