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, 2015 137.94 137.25 137.25 137.25 840,738 -0.81(-0.59%)
Dec 30, 2015 138.80 139.59 137.87 138.07 497,730 -0.73(-0.53%)
Dec 29, 2015 138.37 139.53 137.97 138.80 628,080 +1.50(+1.10%)
Dec 28, 2015 135.37 137.63 135.09 137.29 779,241 +1.29(+0.95%)
Dec 24, 2015 135.22 136.00 136.00 136.00 418,560 +0.06(+0.05%)
Dec 23, 2015 135.36 136.84 133.65 135.93 1,564,022 +1.12(+0.83%)
Dec 22, 2015 136.89 137.24 134.31 134.81 953,755 -1.61(-1.18%)
Dec 21, 2015 137.47 138.09 135.14 136.42 1,241,241 +0.07(+0.05%)
Dec 18, 2015 137.83 139.72 136.20 136.34 2,437,109 -3.19(-2.29%)
Dec 17, 2015 146.88 147.58 139.47 139.53 1,900,869 -7.06(-4.82%)
Dec 16, 2015 144.94 147.67 143.13 146.60 2,892,093 +4.24(+2.98%)
Dec 15, 2015 135.23 149.72 131.93 142.36 6,209,030 +7.80(+5.80%)
Dec 14, 2015 135.58 137.06 132.99 134.56 1,082,174 -1.13(-0.83%)
Dec 11, 2015 136.03 137.49 134.72 135.69 1,111,197 -2.65(-1.92%)
Dec 10, 2015 139.62 140.59 137.04 138.34 1,127,433 -1.32(-0.95%)
Dec 09, 2015 136.51 142.44 136.42 139.66 1,863,901 +3.04(+2.22%)
Dec 08, 2015 137.29 139.54 135.82 136.63 1,629,630 -1.22(-0.89%)
Dec 07, 2015 141.91 143.03 137.30 137.85 1,490,236 -4.20(-2.96%)
Dec 04, 2015 141.35 141.79 140.55 142.05 1,092,991 +0.96(+0.68%)
Dec 03, 2015 144.12 145.15 139.70 141.09 1,448,642 -2.87(-1.99%)
Dec 02, 2015 147.87 148.79 143.20 143.96 1,460,974 -4.02(-2.72%)
Dec 01, 2015 148.58 149.48 146.92 147.98 1,045,416 -0.36(-0.24%)
Nov 30, 2015 150.13 150.18 148.23 148.34 1,458,286 -1.92(-1.28%)
Nov 27, 2015 150.30 150.30 148.43 150.26 321,861 +0.49(+0.33%)
Nov 25, 2015 149.50 149.77 149.77 149.77 1,008,479 +1.01(+0.68%)
Nov 24, 2015 146.60 149.37 146.60 148.76 827,697 +0.52(+0.35%)
Nov 23, 2015 148.29 149.95 147.22 148.24 982,821 -0.18(-0.12%)
Nov 20, 2015 148.46 150.50 148.18 148.42 804,577 +0.41(+0.28%)
Nov 19, 2015 149.67 150.66 147.88 148.01 750,623 -1.89(-1.26%)
Nov 18, 2015 149.84 150.11 148.22 149.90 860,893 +0.32(+0.21%)
Nov 17, 2015 150.49 152.43 148.16 149.58 1,284,592 -0.12(-0.08%)
Nov 16, 2015 146.76 149.99 145.57 149.70 1,639,010 +2.37(+1.61%)
Nov 13, 2015 148.87 150.71 146.94 147.33 3,392,747 -2.75(-1.83%)
Nov 12, 2015 158.38 161.35 149.71 150.08 7,630,322 -27.37(-15.43%)
Nov 11, 2015 177.18 178.73 176.28 177.46 1,440,957 +0.51(+0.29%)
Nov 10, 2015 176.63 178.78 176.63 176.94 1,513,583 -0.72(-0.41%)
Nov 09, 2015 181.14 181.29 176.63 177.66 949,767 -3.48(-1.92%)
Nov 06, 2015 183.44 183.44 179.64 181.15 750,481 -1.48(-0.81%)
Nov 05, 2015 182.28 183.42 180.64 182.62 781,083 +0.91(+0.50%)
Nov 04, 2015 181.19 182.12 179.40 181.71 759,770 +0.58(+0.32%)
Nov 03, 2015 182.45 182.90 179.25 181.13 740,102 -1.53(-0.84%)
Nov 02, 2015 181.53 183.38 180.47 182.66 799,193 +1.78(+0.98%)
Oct 30, 2015 180.18 181.76 179.13 180.88 803,032 +0.87(+0.48%)
Oct 29, 2015 177.43 181.01 177.21 180.02 798,316 +2.92(+1.65%)
Oct 28, 2015 176.85 177.46 175.29 177.10 421,928 +0.92(+0.52%)
Oct 27, 2015 175.25 176.74 174.46 176.18 457,117 +0.75(+0.43%)
Oct 26, 2015 175.77 177.02 174.92 175.43 548,656 +0.46(+0.27%)
Oct 23, 2015 176.58 176.65 172.29 174.97 627,120 +0.06(+0.04%)
Oct 22, 2015 175.83 176.75 174.37 174.90 774,400 -0.25(-0.15%)
Oct 21, 2015 177.30 178.75 174.79 175.16 677,482 -1.31(-0.74%)
Oct 20, 2015 174.82 177.12 174.57 176.47 849,362 +2.00(+1.14%)
Oct 19, 2015 173.91 175.05 173.01 174.47 796,813 +0.55(+0.31%)
Oct 16, 2015 174.88 174.97 173.03 173.93 688,272 +0.23(+0.13%)
Oct 15, 2015 171.44 173.99 171.04 173.70 666,814 +3.17(+1.86%)
Oct 14, 2015 173.61 174.11 168.79 170.53 931,507 -3.45(-1.98%)
Oct 13, 2015 173.97 174.88 172.88 173.97 552,059 -0.39(-0.22%)
Oct 12, 2015 172.97 175.44 172.20 174.37 1,033,928 +1.60(+0.93%)
Oct 09, 2015 170.35 173.12 169.67 172.76 861,852 +1.98(+1.16%)
Oct 08, 2015 173.56 174.25 169.97 170.78 1,082,537 -2.73(-1.58%)
Oct 07, 2015 174.47 175.19 172.21 173.52 1,090,910 -0.68(-0.39%)
Oct 06, 2015 174.42 175.42 172.65 174.20 596,064 -0.06(-0.04%)
Oct 05, 2015 176.44 177.40 172.67 174.26 973,757 -0.47(-0.27%)
Oct 02, 2015 173.03 175.04 171.40 174.74 1,404,356 -0.32(-0.18%)
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.