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 (%)
Aug 29, 2014 124.35 123.44 123.44 123.44 662,335 -0.89(-0.72%)
Aug 28, 2014 124.50 124.89 123.31 124.33 695,127 -0.03(-0.02%)
Aug 27, 2014 123.48 124.44 123.07 124.36 614,531 +1.25(+1.01%)
Aug 26, 2014 123.17 123.67 122.80 123.11 487,677 -0.24(-0.20%)
Aug 25, 2014 123.19 123.92 122.70 123.36 477,969 +0.83(+0.68%)
Aug 22, 2014 121.82 123.05 121.18 122.52 449,775 +0.84(+0.69%)
Aug 21, 2014 122.51 123.05 121.46 121.68 615,625 -0.60(-0.49%)
Aug 20, 2014 121.19 122.45 121.05 122.28 442,259 +1.01(+0.84%)
Aug 19, 2014 120.71 122.10 120.65 121.27 880,475 +0.62(+0.52%)
Aug 18, 2014 119.51 120.64 119.32 120.64 749,965 +1.68(+1.41%)
Aug 15, 2014 119.75 120.72 118.42 118.96 1,495,234 -0.11(-0.09%)
Aug 14, 2014 116.72 119.77 114.94 119.07 2,639,300 +7.84(+7.04%)
Aug 13, 2014 113.28 113.28 111.00 111.23 1,213,740 -1.61(-1.43%)
Aug 12, 2014 113.29 113.64 111.75 112.84 677,832 -0.49(-0.43%)
Aug 11, 2014 113.84 114.36 112.72 113.33 582,201 +0.13(+0.11%)
Aug 08, 2014 110.66 112.94 110.12 113.20 736,981 +2.95(+2.68%)
Aug 07, 2014 112.17 112.45 110.05 110.25 627,652 -1.03(-0.93%)
Aug 06, 2014 111.83 112.66 111.28 111.28 895,950 -1.28(-1.14%)
Aug 05, 2014 111.82 113.60 111.16 112.57 856,977 +0.35(+0.31%)
Aug 04, 2014 110.14 112.52 109.64 112.22 905,371 +2.68(+2.45%)
Aug 01, 2014 109.77 110.95 108.32 109.54 1,032,824 -0.05(-0.04%)
Jul 31, 2014 112.07 112.69 109.51 109.58 985,084 -2.80(-2.49%)
Jul 30, 2014 111.47 112.65 111.30 112.38 577,811 +1.12(+1.01%)
Jul 29, 2014 112.67 112.90 111.24 111.26 466,631 -1.38(-1.23%)
Jul 28, 2014 113.32 113.35 112.02 112.64 547,570 -0.96(-0.84%)
Jul 25, 2014 114.13 114.83 113.07 113.60 390,606 -0.98(-0.85%)
Jul 24, 2014 113.01 115.57 112.38 114.58 1,509,860 +2.75(+2.46%)
Jul 23, 2014 112.81 113.04 111.52 111.83 722,484 -0.51(-0.45%)
Jul 22, 2014 116.02 116.13 112.10 112.33 1,710,702 -3.98(-3.42%)
Jul 21, 2014 117.91 118.53 116.25 116.32 454,513 -1.74(-1.47%)
Jul 18, 2014 117.56 118.42 116.42 118.05 713,318 +0.55(+0.47%)
Jul 17, 2014 118.50 118.87 117.38 117.50 531,092 -1.77(-1.49%)
Jul 16, 2014 120.81 120.81 118.69 119.27 521,187 -0.74(-0.62%)
Jul 15, 2014 121.47 121.98 119.79 120.02 579,164 -1.96(-1.61%)
Jul 14, 2014 120.93 122.40 120.93 121.98 808,440 +1.38(+1.14%)
Jul 11, 2014 120.31 120.86 119.88 120.60 535,652 +0.12(+0.10%)
Jul 10, 2014 119.90 121.17 119.44 120.49 551,561 -0.38(-0.31%)
Jul 09, 2014 120.08 120.89 118.74 120.87 744,188 +1.19(+0.99%)
Jul 08, 2014 121.24 121.24 119.11 119.68 535,188 -1.56(-1.29%)
Jul 07, 2014 121.22 122.22 121.07 121.25 476,459 -0.85(-0.70%)
Jul 03, 2014 122.20 122.10 122.10 122.10 331,886 +0.62(+0.51%)
Jul 02, 2014 121.49 122.32 120.89 121.47 577,251 -0.25(-0.21%)
Jul 01, 2014 122.93 123.01 121.56 121.73 1,200,139 -0.35(-0.29%)
Jun 30, 2014 120.95 123.17 120.23 122.08 1,625,140 +1.30(+1.08%)
Jun 27, 2014 118.08 120.80 118.08 120.78 1,478,722 +2.67(+2.26%)
Jun 26, 2014 117.90 119.17 117.65 118.11 1,279,511 +0.61(+0.52%)
Jun 25, 2014 118.51 119.01 115.84 117.49 1,243,176 -1.64(-1.37%)
Jun 24, 2014 118.23 121.17 118.23 119.13 1,667,684 +0.90(+0.76%)
Jun 23, 2014 117.36 118.37 116.91 118.23 1,520,992 +0.79(+0.67%)
Jun 20, 2014 117.08 117.55 115.72 117.45 916,455 +0.87(+0.75%)
Jun 19, 2014 117.63 118.09 115.21 116.58 685,475 -0.80(-0.68%)
Jun 18, 2014 114.65 118.09 114.65 117.37 1,033,732 +3.41(+2.99%)
Jun 17, 2014 113.11 114.55 113.11 113.96 631,252 +0.85(+0.75%)
Jun 16, 2014 112.52 113.37 112.33 113.11 490,486 +0.25(+0.22%)
Jun 13, 2014 112.73 112.90 111.57 112.87 486,255 +0.47(+0.42%)
Jun 12, 2014 113.77 113.88 111.71 112.40 599,206 -1.68(-1.47%)
Jun 11, 2014 114.43 114.78 113.45 114.08 388,308 -0.75(-0.65%)
Jun 10, 2014 114.92 115.43 114.62 114.83 574,134 -1.30(-1.12%)
Jun 06, 2014 115.45 116.35 114.97 116.13 545,145 +0.89(+0.77%)
Jun 05, 2014 114.43 115.55 114.10 115.25 669,625 +0.88(+0.77%)
Jun 04, 2014 112.89 114.42 112.81 114.37 462,530 +1.11(+0.98%)
Jun 03, 2014 112.04 113.79 111.94 113.26 811,133 +0.69(+0.61%)
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.