Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.52 +0.20 (+0.23%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 173.45 175.60 171.47 175.06 1,740,817 +2.29(+1.32%)
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%)
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.