Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 154.74 155.82 153.76 154.96 906,383 -0.07(-0.05%)
Nov 29, 2016 157.35 158.40 154.94 155.03 700,664 -0.89(-0.57%)
Nov 28, 2016 156.26 159.15 155.72 155.92 1,120,140 -0.08(-0.05%)
Nov 25, 2016 156.76 157.06 155.33 156.00 444,197 -0.16(-0.11%)
Nov 23, 2016 156.16 156.16 156.16 0 +0.69(+0.44%)
Nov 22, 2016 153.05 156.11 152.54 155.48 1,520,081 +3.09(+2.03%)
Nov 21, 2016 148.59 152.83 147.91 152.38 837,515 +3.95(+2.66%)
Nov 18, 2016 151.67 152.23 148.11 148.43 1,343,409 -3.42(-2.25%)
Nov 17, 2016 149.22 152.45 148.22 151.85 1,639,330 +3.05(+2.05%)
Nov 16, 2016 149.50 146.95 148.80 2,060,026 -1.23(-0.82%)
Nov 15, 2016 149.74 152.38 147.48 150.04 8,052,704 +19.57(+15.00%)
Nov 14, 2016 132.64 134.14 129.83 130.47 3,729,856 -1.94(-1.46%)
Nov 11, 2016 132.49 134.42 131.14 132.41 1,905,859 -0.73(-0.55%)
Nov 10, 2016 128.60 133.71 128.60 133.14 2,488,487 +5.01(+3.91%)
Nov 09, 2016 123.06 128.31 122.53 128.12 1,478,469 +2.43(+1.93%)
Nov 08, 2016 125.49 126.91 124.26 125.69 1,008,795 +0.12(+0.09%)
Nov 07, 2016 125.58 125.84 124.37 125.58 941,211 +1.23(+0.99%)
Nov 04, 2016 126.77 127.82 123.95 124.34 1,199,603 -2.43(-1.92%)
Nov 03, 2016 126.73 128.09 126.21 126.77 1,117,208 +0.65(+0.51%)
Nov 02, 2016 127.51 127.82 125.19 126.12 801,482 -1.51(-1.18%)
Nov 01, 2016 127.71 128.66 126.49 127.63 878,547 -0.27(-0.21%)
Oct 31, 2016 128.12 128.57 126.75 127.89 1,399,506 -0.11(-0.09%)
Oct 28, 2016 126.41 129.11 126.17 128.00 1,111,588 +0.89(+0.70%)
Oct 27, 2016 131.97 131.97 126.89 127.11 1,493,043 -4.33(-3.29%)
Oct 26, 2016 131.04 132.08 130.28 131.44 954,564 +0.14(+0.10%)
Oct 25, 2016 128.22 131.71 127.90 131.30 1,224,316 +2.47(+1.92%)
Oct 24, 2016 130.49 131.05 128.41 128.83 1,109,825 -0.76(-0.58%)
Oct 21, 2016 128.44 129.83 127.60 129.58 550,061 +0.58(+0.45%)
Oct 20, 2016 129.73 130.31 128.62 129.01 1,012,117 -0.85(-0.65%)
Oct 19, 2016 129.70 132.39 126.01 129.86 2,385,945 -0.69(-0.53%)
Oct 18, 2016 131.61 132.29 128.35 130.55 1,648,240 -0.26(-0.20%)
Oct 17, 2016 133.66 133.96 130.69 130.81 881,075 -3.08(-2.30%)
Oct 14, 2016 134.74 135.64 133.57 133.88 618,893 -0.13(-0.09%)
Oct 13, 2016 134.45 134.77 132.48 134.01 840,381 -1.08(-0.80%)
Oct 12, 2016 133.88 136.10 133.82 135.09 561,861 +1.10(+0.82%)
Oct 11, 2016 135.09 135.56 133.71 133.99 688,358 -1.19(-0.88%)
Oct 10, 2016 136.04 136.79 134.95 135.18 478,030 -0.06(-0.05%)
Oct 07, 2016 136.40 136.65 134.42 135.25 434,576 -0.53(-0.39%)
Oct 06, 2016 135.74 136.12 134.60 135.78 666,343 -0.20(-0.15%)
Oct 05, 2016 134.78 136.41 134.67 135.97 765,720 +2.18(+1.63%)
Oct 04, 2016 134.50 135.21 133.40 133.79 648,901 -0.37(-0.27%)
Oct 03, 2016 135.61 136.28 133.81 134.16 687,556 -1.99(-1.46%)
Sep 30, 2016 134.31 136.50 133.54 136.15 1,166,245 +2.17(+1.62%)
Sep 29, 2016 135.97 135.97 133.37 133.98 889,359 -2.06(-1.52%)
Sep 28, 2016 138.09 138.18 135.76 136.04 1,227,366 -1.84(-1.33%)
Sep 27, 2016 138.40 139.42 137.49 137.87 1,260,939 +0.83(+0.61%)
Sep 26, 2016 135.79 137.17 134.94 137.04 1,092,336 +0.79(+0.58%)
Sep 23, 2016 136.04 136.79 135.34 136.26 1,507,031 +0.08(+0.06%)
Sep 22, 2016 134.78 136.72 134.21 136.18 1,718,948 +2.57(+1.93%)
Sep 21, 2016 132.92 133.82 132.52 133.60 1,223,378 +0.46(+0.34%)
Sep 20, 2016 136.03 136.22 132.59 133.15 1,311,737 -2.33(-1.72%)
Sep 19, 2016 135.17 135.96 134.56 135.47 1,065,218 +0.30(+0.22%)
Sep 16, 2016 135.31 135.97 134.82 135.17 1,053,263 -0.76(-0.56%)
Sep 15, 2016 137.34 137.67 135.72 135.93 1,229,427 -1.62(-1.18%)
Sep 14, 2016 138.30 139.17 137.02 137.55 768,108 -0.42(-0.30%)
Sep 13, 2016 139.57 140.56 137.50 137.97 1,290,036 -2.00(-1.43%)
Sep 12, 2016 139.38 140.44 138.19 139.97 2,372,566 +0.38(+0.27%)
Sep 09, 2016 143.16 143.96 139.60 139.60 1,641,162 -5.39(-3.72%)
Sep 08, 2016 146.63 147.06 143.48 144.99 1,906,450 -2.75(-1.86%)
Sep 07, 2016 146.30 148.10 146.04 147.74 995,598 +1.59(+1.09%)
Sep 06, 2016 144.94 146.81 144.87 146.15 793,972 +1.43(+0.99%)
Sep 02, 2016 144.92 144.72 144.72 144.72 696,112 -0.17(-0.12%)
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.