Skip to main content

Advance Auto Parts Inc (NY: AAP )

41.99 +0.66 (+1.60%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 155.12 155.65 153.79 154.96 761,316 +1.34(+0.87%)
Dec 30, 2016 153.62 153.62 153.62 0 -1.05(-0.68%)
Dec 29, 2016 154.49 155.40 153.93 154.67 474,929 -0.13(-0.08%)
Dec 28, 2016 156.24 157.07 154.73 154.80 396,617 -1.29(-0.83%)
Dec 27, 2016 155.07 156.91 155.07 156.09 560,031 +0.86(+0.56%)
Dec 23, 2016 155.22 155.22 155.22 0 +0.45(+0.29%)
Dec 22, 2016 156.87 157.51 154.13 154.77 1,041,591 -2.83(-1.80%)
Dec 21, 2016 158.74 159.38 157.42 157.60 500,622 -1.87(-1.17%)
Dec 20, 2016 160.11 156.38 159.47 1,372,523 +1.64(+1.04%)
Dec 19, 2016 155.82 159.40 155.82 157.83 604,866 +1.73(+1.11%)
Dec 16, 2016 157.41 157.99 155.43 156.10 982,032 -0.92(-0.58%)
Dec 15, 2016 155.83 157.50 155.28 157.01 730,752 +1.28(+0.82%)
Dec 14, 2016 157.11 158.26 154.26 155.73 1,605,707 -0.33(-0.21%)
Dec 13, 2016 157.32 158.85 155.41 156.06 1,112,178 -1.03(-0.65%)
Dec 12, 2016 158.19 159.49 155.96 157.09 1,199,970 -2.34(-1.47%)
Dec 09, 2016 159.86 161.01 157.96 159.43 574,450 -0.85(-0.53%)
Dec 08, 2016 160.18 161.47 159.07 160.28 877,494 -0.24(-0.15%)
Dec 07, 2016 156.52 160.72 156.52 160.52 852,911 +3.15(+2.00%)
Dec 06, 2016 154.53 157.78 154.23 157.37 829,718 +2.53(+1.63%)
Dec 05, 2016 155.67 156.14 154.33 154.84 815,254 +0.35(+0.23%)
Dec 02, 2016 154.78 156.16 154.25 154.49 536,345 -0.56(-0.36%)
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.