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, 2013 99.80 100.60 100.60 100.60 419,501 +0.95(+0.96%)
Dec 30, 2013 100.29 100.51 98.86 99.65 513,220 -0.26(-0.26%)
Dec 27, 2013 100.26 101.75 99.65 99.91 400,660 -0.23(-0.23%)
Dec 26, 2013 100.14 100.86 99.58 100.14 618,044 -0.10(-0.10%)
Dec 24, 2013 99.77 100.84 99.60 100.24 143,807 +0.40(+0.40%)
Dec 23, 2013 99.78 100.29 99.25 99.84 682,145 +0.44(+0.44%)
Dec 20, 2013 98.63 99.95 98.63 99.40 1,115,533 +0.87(+0.89%)
Dec 19, 2013 99.46 99.51 97.94 98.53 685,911 -0.79(-0.80%)
Dec 18, 2013 98.94 99.58 97.15 99.32 1,203,276 +0.79(+0.80%)
Dec 17, 2013 99.82 99.82 98.14 98.53 931,639 -0.74(-0.74%)
Dec 16, 2013 100.25 100.29 98.91 99.26 852,441 -0.53(-0.53%)
Dec 13, 2013 100.39 100.43 98.28 99.79 1,577,590 +1.74(+1.78%)
Dec 12, 2013 97.00 98.18 96.80 98.05 1,024,827 +0.80(+0.82%)
Dec 11, 2013 99.52 99.88 97.10 97.25 1,152,282 -2.18(-2.19%)
Dec 10, 2013 95.81 101.32 95.59 99.43 1,879,613 +4.65(+4.91%)
Dec 09, 2013 95.29 95.93 94.42 94.78 837,027 -0.20(-0.21%)
Dec 06, 2013 96.88 97.11 94.25 94.98 1,297,003 -0.36(-0.38%)
Dec 05, 2013 95.07 95.95 94.48 95.34 938,801 -0.69(-0.72%)
Dec 04, 2013 96.52 97.86 94.71 96.03 1,569,059 -1.28(-1.32%)
Dec 03, 2013 92.91 97.42 93.61 97.31 1,944,560 +3.70(+3.95%)
Dec 02, 2013 92.07 93.93 91.70 93.61 604,760 +1.85(+2.02%)
Nov 29, 2013 92.55 92.76 91.76 91.76 272,597 -0.93(-1.00%)
Nov 27, 2013 92.90 93.27 92.12 92.69 440,956 +0.47(+0.51%)
Nov 26, 2013 90.84 93.42 90.80 92.22 2,548,775 +1.26(+1.39%)
Nov 25, 2013 90.89 91.22 90.07 90.95 821,698 +0.02(+0.02%)
Nov 22, 2013 90.84 91.04 90.12 90.93 1,007,794 +0.05(+0.06%)
Nov 21, 2013 90.84 91.64 90.08 90.88 1,045,643 +2.15(+2.43%)
Nov 20, 2013 88.85 89.37 87.90 88.73 339,916 +0.55(+0.63%)
Nov 19, 2013 89.33 89.33 88.11 88.17 524,415 -1.14(-1.27%)
Nov 18, 2013 90.55 90.83 88.94 89.31 448,313 -0.94(-1.04%)
Nov 15, 2013 90.16 90.43 89.65 90.24 443,178 +0.42(+0.47%)
Nov 14, 2013 90.46 90.80 89.15 89.83 318,096 -0.33(-0.36%)
Nov 12, 2013 89.92 90.22 89.48 90.15 461,270 -0.18(-0.20%)
Nov 11, 2013 87.90 90.42 87.90 90.33 801,692 +2.25(+2.56%)
Nov 08, 2013 88.05 88.99 87.80 88.08 469,089 +0.26(+0.30%)
Nov 07, 2013 89.49 90.16 87.74 87.82 716,751 -1.67(-1.87%)
Nov 06, 2013 90.84 90.86 89.15 89.49 756,140 -0.68(-0.76%)
Nov 05, 2013 90.18 91.10 89.50 90.17 680,893 -0.11(-0.12%)
Nov 04, 2013 90.72 91.09 90.23 90.28 744,080 -0.48(-0.53%)
Nov 01, 2013 89.26 90.97 88.36 90.76 1,075,803 +0.66(+0.74%)
Oct 31, 2013 90.84 91.75 90.10 90.10 1,080,387 -0.74(-0.82%)
Oct 30, 2013 91.09 91.62 89.96 90.84 802,934 -0.27(-0.30%)
Oct 29, 2013 91.71 92.22 90.82 91.12 1,048,075 -0.64(-0.69%)
Oct 28, 2013 93.27 93.41 91.62 91.75 680,133 -1.52(-1.63%)
Oct 25, 2013 92.04 93.33 91.77 93.27 909,984 +2.95(+3.27%)
Oct 24, 2013 90.33 90.40 89.48 90.32 844,159 -0.32(-0.35%)
Oct 23, 2013 89.69 90.70 89.30 90.63 549,068 +0.95(+1.06%)
Oct 22, 2013 89.94 90.48 89.06 89.68 857,832 +0.25(+0.27%)
Oct 21, 2013 90.03 90.30 88.82 89.44 677,906 -0.23(-0.25%)
Oct 18, 2013 88.44 89.84 88.44 89.66 1,431,616 +1.34(+1.52%)
Oct 17, 2013 87.80 89.00 87.05 88.32 3,937,783 +0.96(+1.10%)
Oct 16, 2013 88.35 90.21 86.44 87.36 8,037,806 +12.41(+16.56%)
Oct 15, 2013 75.67 75.67 74.72 74.95 644,134 -1.01(-1.33%)
Oct 14, 2013 74.64 75.96 74.49 75.95 445,746 +1.16(+1.55%)
Oct 11, 2013 74.33 74.81 73.47 74.79 554,843 +0.52(+0.70%)
Oct 10, 2013 73.81 74.31 73.19 74.27 532,457 +1.16(+1.59%)
Oct 09, 2013 73.78 73.95 72.93 73.11 583,365 -0.70(-0.95%)
Oct 08, 2013 74.35 74.95 73.62 73.81 543,336 -0.66(-0.89%)
Oct 07, 2013 75.18 75.18 74.17 74.47 497,238 -1.07(-1.42%)
Oct 04, 2013 74.37 75.55 74.36 75.55 309,835 +1.14(+1.54%)
Oct 03, 2013 74.82 75.23 73.84 74.40 465,717 -0.65(-0.87%)
Oct 02, 2013 75.31 75.45 74.49 75.05 481,538 -0.78(-1.03%)
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.