Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 142.30 142.77 140.62 142.41 498,511 +0.21(+0.15%)
Apr 28, 2016 143.76 144.53 141.80 142.20 696,865 -3.10(-2.13%)
Apr 27, 2016 144.20 146.03 143.18 145.30 406,878 +0.90(+0.63%)
Apr 26, 2016 144.04 144.83 142.49 144.40 719,620 +0.81(+0.57%)
Apr 25, 2016 143.77 144.42 141.98 143.58 678,136 -0.92(-0.64%)
Apr 22, 2016 143.57 145.02 141.57 144.50 592,440 +1.16(+0.81%)
Apr 21, 2016 144.50 144.90 142.66 143.35 752,164 -1.15(-0.80%)
Apr 20, 2016 146.90 147.19 144.50 144.50 748,647 -2.19(-1.49%)
Apr 19, 2016 147.67 148.45 146.24 146.69 580,357 -0.14(-0.09%)
Apr 18, 2016 146.31 148.97 145.30 146.82 821,091 -0.23(-0.16%)
Apr 15, 2016 146.90 147.81 145.98 147.05 450,944 +0.23(+0.16%)
Apr 14, 2016 146.18 147.34 145.73 146.82 546,978 +0.41(+0.28%)
Apr 13, 2016 143.85 146.79 143.65 146.41 763,689 +3.64(+2.55%)
Apr 12, 2016 141.09 142.86 140.03 142.77 739,425 +1.58(+1.12%)
Apr 11, 2016 142.54 143.48 141.18 141.19 399,497 -1.22(-0.86%)
Apr 08, 2016 143.23 143.49 141.40 142.42 552,710 +0.25(+0.18%)
Apr 07, 2016 144.93 145.54 141.52 142.16 636,734 -3.69(-2.53%)
Apr 06, 2016 146.79 146.94 144.31 145.86 761,800 -0.54(-0.37%)
Apr 05, 2016 144.60 146.79 144.23 146.39 794,468 +1.13(+0.78%)
Apr 04, 2016 147.07 149.74 143.74 145.26 1,141,131 -1.09(-0.74%)
Apr 01, 2016 146.34 146.86 145.35 146.35 750,655 +0.07(+0.05%)
Mar 31, 2016 148.23 148.44 146.19 146.28 1,136,988 -3.15(-2.11%)
Mar 30, 2016 148.12 151.43 148.12 149.42 864,446 +0.69(+0.47%)
Mar 29, 2016 147.42 148.78 146.36 148.73 727,099 +1.16(+0.78%)
Mar 28, 2016 147.27 148.59 145.41 147.57 699,580 -0.05(-0.04%)
Mar 24, 2016 146.87 147.62 147.62 147.62 927,345 +0.67(+0.45%)
Mar 23, 2016 144.35 147.72 143.71 146.96 851,044 +2.65(+1.83%)
Mar 22, 2016 144.12 145.30 143.66 144.31 443,051 -0.38(-0.26%)
Mar 21, 2016 143.67 144.82 143.57 144.70 427,044 +1.04(+0.72%)
Mar 18, 2016 144.39 144.60 142.92 143.66 936,328 -0.43(-0.30%)
Mar 17, 2016 143.94 144.91 142.59 144.09 636,075 -0.93(-0.64%)
Mar 16, 2016 144.56 146.11 143.25 145.02 533,559 +0.40(+0.28%)
Mar 15, 2016 144.39 146.01 143.49 144.62 910,522 -0.69(-0.48%)
Mar 14, 2016 143.66 146.04 143.66 145.31 730,300 +0.70(+0.49%)
Mar 11, 2016 143.03 145.14 142.24 144.61 1,056,430 +2.21(+1.55%)
Mar 10, 2016 140.26 142.53 140.02 142.40 839,146 +2.17(+1.55%)
Mar 09, 2016 137.68 140.52 136.56 140.23 688,628 +3.73(+2.73%)
Mar 08, 2016 137.33 139.21 136.03 136.50 1,114,359 -1.68(-1.21%)
Mar 07, 2016 138.04 139.33 137.14 138.18 527,898 -0.78(-0.56%)
Mar 04, 2016 140.50 140.68 137.86 138.95 795,648 -1.38(-0.98%)
Mar 03, 2016 138.01 140.62 136.67 140.33 861,509 +1.56(+1.12%)
Mar 02, 2016 139.02 140.27 138.00 138.77 723,027 -1.08(-0.77%)
Mar 01, 2016 136.72 140.02 136.15 139.84 682,168 +4.48(+3.31%)
Feb 29, 2016 136.79 137.76 135.31 135.37 945,463 -1.47(-1.07%)
Feb 26, 2016 137.34 138.05 135.34 136.84 646,397 -0.03(-0.02%)
Feb 25, 2016 137.52 138.15 134.10 136.86 701,663 -0.31(-0.23%)
Feb 24, 2016 134.37 137.36 132.66 137.17 685,430 +2.62(+1.94%)
Feb 23, 2016 135.37 138.01 134.39 134.56 765,700 -0.29(-0.22%)
Feb 22, 2016 132.46 135.40 132.25 134.85 983,478 +3.87(+2.95%)
Feb 19, 2016 130.88 132.31 128.90 130.98 1,041,083 +0.28(+0.22%)
Feb 18, 2016 129.81 132.09 128.18 130.70 1,171,163 -0.08(-0.06%)
Feb 17, 2016 134.21 135.89 130.40 130.78 1,613,177 -2.36(-1.77%)
Feb 16, 2016 129.53 135.85 128.75 133.14 1,442,403 +4.77(+3.72%)
Feb 12, 2016 127.25 128.37 128.37 128.37 1,068,934 +2.15(+1.70%)
Feb 11, 2016 124.97 130.20 120.00 126.22 2,824,415 -0.15(-0.12%)
Feb 10, 2016 128.70 130.86 126.22 126.37 2,416,537 -2.67(-2.07%)
Feb 09, 2016 128.72 130.99 126.88 129.04 1,359,534 +0.05(+0.04%)
Feb 08, 2016 130.20 130.50 124.08 128.99 2,313,644 -2.27(-1.73%)
Feb 05, 2016 134.55 134.93 130.81 131.26 1,408,262 -3.57(-2.64%)
Feb 04, 2016 134.47 135.37 132.67 134.83 1,725,455 -0.08(-0.06%)
Feb 03, 2016 138.23 139.48 133.16 134.91 1,659,773 -3.57(-2.58%)
Feb 02, 2016 140.78 141.29 137.40 138.49 781,968 -2.76(-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.