Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.79 +0.47 (+0.55%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 167.26 175.48 167.25 172.77 4,519,190 +17.32(+11.14%)
Sep 29, 2015 156.12 157.07 154.42 155.45 991,980 -0.79(-0.51%)
Sep 28, 2015 160.92 162.05 156.13 156.24 1,122,558 -4.96(-3.08%)
Sep 25, 2015 160.29 162.95 160.07 161.20 528,687 +1.86(+1.17%)
Sep 24, 2015 159.70 159.70 158.26 159.34 468,631 -0.98(-0.61%)
Sep 23, 2015 158.94 160.51 158.57 160.32 346,378 +1.30(+0.82%)
Sep 22, 2015 158.32 159.53 157.28 159.01 726,797 -0.28(-0.18%)
Sep 21, 2015 158.91 160.12 157.74 159.30 498,201 +0.96(+0.60%)
Sep 18, 2015 160.80 161.89 157.97 158.34 1,011,888 -4.17(-2.57%)
Sep 17, 2015 162.62 165.02 161.83 162.51 842,749 -0.28(-0.17%)
Sep 16, 2015 160.36 163.16 159.90 162.80 659,532 +1.64(+1.02%)
Sep 15, 2015 159.50 162.06 158.04 161.16 902,592 +1.69(+1.06%)
Sep 14, 2015 159.56 160.42 158.09 159.47 610,594 +0.15(+0.09%)
Sep 11, 2015 158.29 159.88 157.47 159.32 1,233,036 -0.04(-0.02%)
Sep 10, 2015 158.91 161.02 157.74 159.36 971,847 -0.04(-0.02%)
Sep 09, 2015 160.47 162.57 158.88 159.40 1,124,418 -0.36(-0.23%)
Sep 08, 2015 159.22 160.68 156.65 159.76 678,368 +2.91(+1.85%)
Sep 04, 2015 156.57 156.85 156.85 156.85 754,668 -1.01(-0.64%)
Sep 03, 2015 159.63 161.33 157.38 157.87 799,336 -1.83(-1.15%)
Sep 02, 2015 158.30 160.48 157.44 159.70 487,654 +2.40(+1.52%)
Sep 01, 2015 157.22 158.49 156.25 157.30 881,991 -2.40(-1.50%)
Aug 31, 2015 160.30 161.28 158.83 159.70 1,042,559 -1.12(-0.70%)
Aug 28, 2015 159.93 161.14 159.16 160.82 704,973 +0.23(+0.14%)
Aug 27, 2015 157.47 160.66 156.97 160.59 1,746,603 +4.35(+2.78%)
Aug 26, 2015 158.50 158.99 154.12 156.25 2,212,741 +0.22(+0.14%)
Aug 25, 2015 161.74 163.23 155.95 156.03 1,145,618 -2.31(-1.46%)
Aug 24, 2015 157.88 162.84 137.87 158.33 1,607,089 -3.45(-2.13%)
Aug 21, 2015 165.97 167.61 161.50 161.78 1,528,263 -6.30(-3.75%)
Aug 20, 2015 170.84 171.00 168.01 168.08 650,339 -3.09(-1.80%)
Aug 19, 2015 168.84 171.77 168.03 171.17 1,001,372 +1.89(+1.11%)
Aug 18, 2015 169.69 169.74 167.30 169.28 1,654,951 +0.98(+0.58%)
Aug 17, 2015 170.62 171.37 166.87 168.30 1,734,522 -2.13(-1.25%)
Aug 14, 2015 171.76 173.26 170.19 170.43 1,374,663 -0.69(-0.40%)
Aug 13, 2015 158.47 175.21 157.65 171.13 4,110,580 +14.39(+9.18%)
Aug 12, 2015 155.54 157.26 154.37 156.74 3,256,593 +0.07(+0.05%)
Aug 11, 2015 157.41 158.31 156.34 156.66 2,269,697 -1.59(-1.00%)
Aug 10, 2015 159.35 159.76 157.57 158.25 1,028,805 -0.08(-0.05%)
Aug 07, 2015 157.43 158.59 156.32 158.33 586,513 +0.92(+0.59%)
Aug 06, 2015 160.01 160.18 156.15 157.41 654,925 -2.31(-1.44%)
Aug 05, 2015 159.94 161.49 158.64 159.72 889,446 +0.16(+0.10%)
Aug 04, 2015 158.83 160.47 158.29 159.56 521,456 +1.18(+0.74%)
Aug 03, 2015 159.41 159.57 156.94 158.39 518,407 -0.37(-0.23%)
Jul 31, 2015 158.05 159.47 156.79 158.75 707,097 +1.52(+0.97%)
Jul 30, 2015 157.63 158.27 155.74 157.23 559,346 -0.47(-0.30%)
Jul 29, 2015 155.51 158.20 154.81 157.70 919,620 +2.52(+1.62%)
Jul 28, 2015 154.08 155.52 152.81 155.19 451,169 +1.79(+1.16%)
Jul 27, 2015 152.66 154.17 151.72 153.40 643,475 +0.03(+0.02%)
Jul 24, 2015 153.69 154.97 152.91 153.37 581,074 -0.07(-0.05%)
Jul 23, 2015 154.05 155.91 153.32 153.45 647,574 +0.16(+0.10%)
Jul 22, 2015 152.62 154.77 152.04 153.29 1,111,640 +0.63(+0.41%)
Jul 21, 2015 153.58 153.94 151.77 152.66 576,840 -1.06(-0.69%)
Jul 20, 2015 154.64 154.91 153.31 153.72 527,395 -0.92(-0.59%)
Jul 17, 2015 154.07 154.79 153.15 154.64 573,691 +0.31(+0.20%)
Jul 16, 2015 153.92 154.75 153.34 154.33 628,328 +0.81(+0.53%)
Jul 15, 2015 152.37 154.12 151.69 153.52 708,379 +1.15(+0.75%)
Jul 14, 2015 154.36 154.61 152.24 152.37 909,893 -1.91(-1.24%)
Jul 13, 2015 150.40 154.30 150.34 154.29 1,765,890 +4.74(+3.17%)
Jul 10, 2015 149.40 150.34 148.50 149.55 555,267 +1.86(+1.26%)
Jul 09, 2015 146.98 148.23 146.43 147.69 2,095,155 +1.89(+1.30%)
Jul 08, 2015 148.20 149.28 145.00 145.79 15,705,411 -3.23(-2.16%)
Jul 07, 2015 150.12 150.54 147.33 149.02 1,476,324 +0.10(+0.07%)
Jul 06, 2015 147.05 149.83 146.91 148.92 678,423 +1.19(+0.81%)
Jul 02, 2015 149.06 147.72 147.72 147.72 454,754 -0.49(-0.33%)
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.