Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 141.52 141.99 139.85 141.63 501,255 +0.21(+0.15%)
Apr 28, 2016 142.97 143.74 141.02 141.42 700,699 -3.08(-2.13%)
Apr 27, 2016 143.41 145.23 142.40 144.50 409,117 +0.90(+0.63%)
Apr 26, 2016 143.25 144.04 141.71 143.61 723,580 +0.81(+0.57%)
Apr 25, 2016 142.98 143.63 141.20 142.80 681,868 -0.92(-0.64%)
Apr 22, 2016 142.79 144.22 140.79 143.71 595,700 +1.15(+0.81%)
Apr 21, 2016 143.71 144.10 141.88 142.56 756,304 -1.14(-0.80%)
Apr 20, 2016 146.09 146.38 143.71 143.71 752,767 -2.18(-1.49%)
Apr 19, 2016 146.86 147.63 145.44 145.88 583,550 -0.14(-0.09%)
Apr 18, 2016 145.51 148.15 144.50 146.02 825,609 -0.23(-0.16%)
Apr 15, 2016 146.09 147.00 145.18 146.25 453,425 +0.23(+0.16%)
Apr 14, 2016 145.38 146.54 144.94 146.02 549,988 +0.41(+0.28%)
Apr 13, 2016 143.06 145.98 142.86 145.61 767,892 +3.62(+2.55%)
Apr 12, 2016 140.32 142.08 139.27 141.99 743,494 +1.57(+1.12%)
Apr 11, 2016 141.76 142.70 140.40 140.42 401,695 -1.22(-0.86%)
Apr 08, 2016 142.44 142.71 140.63 141.64 555,751 +0.25(+0.18%)
Apr 07, 2016 144.13 144.74 140.75 141.38 640,238 -3.67(-2.53%)
Apr 06, 2016 145.98 146.14 143.51 145.06 765,992 -0.54(-0.37%)
Apr 05, 2016 143.81 145.98 143.44 145.59 798,840 +1.12(+0.78%)
Apr 04, 2016 146.26 148.92 142.95 144.47 1,147,411 -1.08(-0.74%)
Apr 01, 2016 145.54 146.06 144.56 145.55 754,786 +0.07(+0.05%)
Mar 31, 2016 147.42 147.62 145.39 145.47 1,143,245 -3.13(-2.11%)
Mar 30, 2016 147.31 150.60 147.31 148.60 869,203 +0.69(+0.47%)
Mar 29, 2016 146.61 147.96 145.56 147.91 731,100 +1.15(+0.78%)
Mar 28, 2016 146.46 147.78 144.61 146.76 703,430 -0.05(-0.04%)
Mar 24, 2016 146.06 146.82 146.82 146.82 932,448 +0.66(+0.45%)
Mar 23, 2016 143.56 146.91 142.93 146.16 855,727 +2.63(+1.83%)
Mar 22, 2016 143.33 144.50 142.87 143.52 445,490 -0.38(-0.26%)
Mar 21, 2016 142.88 144.03 142.79 143.91 429,394 +1.03(+0.72%)
Mar 18, 2016 143.60 143.81 142.14 142.87 941,481 -0.43(-0.30%)
Mar 17, 2016 143.15 144.11 141.81 143.30 639,576 -0.93(-0.64%)
Mar 16, 2016 143.77 145.31 142.46 144.22 536,495 +0.40(+0.28%)
Mar 15, 2016 143.60 145.21 142.71 143.82 915,532 -0.69(-0.48%)
Mar 14, 2016 142.87 145.24 142.87 144.51 734,319 +0.70(+0.49%)
Mar 11, 2016 142.25 144.35 141.46 143.81 1,062,244 +2.19(+1.55%)
Mar 10, 2016 139.49 141.75 139.25 141.62 843,764 +2.16(+1.55%)
Mar 09, 2016 136.93 139.75 135.81 139.46 692,417 +3.71(+2.73%)
Mar 08, 2016 136.58 138.44 135.29 135.75 1,120,491 -1.67(-1.21%)
Mar 07, 2016 137.28 138.56 136.39 137.42 530,803 -0.77(-0.56%)
Mar 04, 2016 139.73 139.91 137.10 138.19 800,026 -1.37(-0.98%)
Mar 03, 2016 137.26 139.85 135.92 139.56 866,249 +1.55(+1.12%)
Mar 02, 2016 138.25 139.51 137.24 138.01 727,006 -1.07(-0.77%)
Mar 01, 2016 135.97 139.25 135.40 139.08 685,922 +4.45(+3.31%)
Feb 29, 2016 136.04 137.00 134.57 134.63 950,666 -1.46(-1.07%)
Feb 26, 2016 136.59 137.29 134.60 136.09 649,954 -0.03(-0.02%)
Feb 25, 2016 136.77 137.39 133.37 136.11 705,524 -0.31(-0.23%)
Feb 24, 2016 133.63 136.60 131.93 136.42 689,202 +2.60(+1.95%)
Feb 23, 2016 134.63 137.26 133.66 133.82 769,914 -0.29(-0.22%)
Feb 22, 2016 131.73 134.65 131.53 134.11 988,890 +3.85(+2.95%)
Feb 19, 2016 130.16 131.59 128.20 130.26 1,046,812 +0.28(+0.22%)
Feb 18, 2016 129.10 131.36 127.48 129.98 1,177,608 -0.08(-0.06%)
Feb 17, 2016 133.47 135.14 129.68 130.06 1,622,054 -2.35(-1.77%)
Feb 16, 2016 128.82 135.11 128.04 132.41 1,450,340 +4.74(+3.72%)
Feb 12, 2016 126.56 127.67 127.67 127.67 1,074,817 +2.14(+1.71%)
Feb 11, 2016 124.29 129.49 119.34 125.53 2,839,958 -0.14(-0.12%)
Feb 10, 2016 128.00 130.15 125.53 125.67 2,429,835 -2.66(-2.07%)
Feb 09, 2016 128.01 130.27 126.18 128.33 1,367,015 +0.05(+0.04%)
Feb 08, 2016 129.49 129.78 123.40 128.29 2,326,376 -2.26(-1.73%)
Feb 05, 2016 133.81 134.19 130.09 130.55 1,416,012 -3.55(-2.64%)
Feb 04, 2016 133.74 134.63 131.94 134.09 1,734,950 -0.08(-0.06%)
Feb 03, 2016 137.47 138.72 132.43 134.17 1,668,907 -3.56(-2.58%)
Feb 02, 2016 140.01 140.52 136.65 137.73 786,271 -2.75(-1.96%)
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.