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 (%)
Sep 30, 2016 133.58 135.75 132.81 135.40 1,172,663 +2.16(+1.62%)
Sep 29, 2016 135.22 135.23 132.64 133.24 894,253 -2.05(-1.52%)
Sep 28, 2016 137.34 137.42 135.01 135.29 1,234,121 -1.83(-1.33%)
Sep 27, 2016 137.64 138.65 136.74 137.12 1,267,878 +0.83(+0.61%)
Sep 26, 2016 135.05 136.42 134.21 136.29 1,098,347 +0.78(+0.58%)
Sep 23, 2016 135.29 136.04 134.60 135.51 1,515,324 +0.08(+0.06%)
Sep 22, 2016 134.04 135.97 133.48 135.43 1,728,408 +2.56(+1.93%)
Sep 21, 2016 132.19 133.09 131.80 132.87 1,230,111 +0.45(+0.34%)
Sep 20, 2016 135.28 135.47 131.86 132.42 1,318,956 -2.31(-1.72%)
Sep 19, 2016 134.43 135.21 133.82 134.73 1,071,080 +0.30(+0.22%)
Sep 16, 2016 134.57 135.23 134.09 134.43 1,059,059 -0.75(-0.56%)
Sep 15, 2016 136.59 136.92 134.98 135.19 1,236,193 -1.62(-1.18%)
Sep 14, 2016 137.54 138.41 136.27 136.80 772,336 -0.42(-0.30%)
Sep 13, 2016 138.81 139.79 136.75 137.22 1,297,135 -1.99(-1.43%)
Sep 12, 2016 138.62 139.67 137.44 139.21 2,385,623 +0.37(+0.27%)
Sep 09, 2016 142.37 143.17 138.83 138.83 1,650,194 -5.37(-3.72%)
Sep 08, 2016 145.83 146.26 142.69 144.20 1,916,942 -2.73(-1.86%)
Sep 07, 2016 145.50 147.29 145.24 146.93 1,001,077 +1.58(+1.09%)
Sep 06, 2016 144.14 146.00 144.07 145.35 798,341 +1.42(+0.99%)
Sep 02, 2016 144.12 143.93 143.93 143.93 699,943 -0.17(-0.12%)
Sep 01, 2016 143.59 144.88 143.18 144.10 795,112 +1.25(+0.88%)
Aug 31, 2016 142.31 143.28 141.49 142.84 770,645 +0.65(+0.46%)
Aug 30, 2016 143.39 143.39 141.66 142.19 796,651 -0.92(-0.64%)
Aug 29, 2016 142.35 143.76 142.24 143.11 606,080 +0.76(+0.54%)
Aug 26, 2016 144.94 145.79 141.77 142.35 1,056,130 -3.04(-2.09%)
Aug 25, 2016 145.27 146.06 144.26 145.39 863,850 -0.16(-0.11%)
Aug 24, 2016 144.25 148.83 144.25 145.55 1,925,388 +2.20(+1.53%)
Aug 23, 2016 144.65 145.14 143.19 143.35 1,097,549 -0.48(-0.34%)
Aug 22, 2016 144.29 146.09 143.44 143.84 1,268,342 +0.39(+0.27%)
Aug 19, 2016 142.47 144.97 142.47 143.44 1,256,502 +0.55(+0.39%)
Aug 18, 2016 143.86 144.13 142.16 142.89 1,510,105 -0.56(-0.39%)
Aug 17, 2016 145.22 145.60 142.44 143.45 2,188,942 -2.13(-1.47%)
Aug 16, 2016 147.04 150.12 145.53 145.59 3,339,181 -6.68(-4.39%)
Aug 15, 2016 151.35 154.21 150.28 152.27 2,043,270 +1.60(+1.06%)
Aug 12, 2016 150.75 151.12 148.39 150.67 1,283,751 -0.64(-0.43%)
Aug 11, 2016 152.30 154.68 151.27 151.31 913,758 +0.06(+0.04%)
Aug 10, 2016 151.19 152.01 150.28 151.26 924,072 +0.14(+0.09%)
Aug 09, 2016 153.16 153.90 150.93 151.12 566,237 -2.16(-1.41%)
Aug 08, 2016 154.74 155.49 153.16 153.28 1,225,020 -1.46(-0.94%)
Aug 05, 2016 154.75 156.07 154.48 154.74 1,201,233 +0.28(+0.18%)
Aug 04, 2016 152.83 154.65 152.77 154.46 1,214,891 +1.39(+0.91%)
Aug 03, 2016 151.07 153.08 149.75 153.07 654,992 +1.85(+1.22%)
Aug 02, 2016 152.64 152.92 150.08 151.22 971,533 -1.71(-1.12%)
Aug 01, 2016 153.63 153.91 152.55 152.94 930,877 -1.24(-0.80%)
Jul 29, 2016 154.30 154.56 152.94 154.17 1,508,539 -0.44(-0.28%)
Jul 28, 2016 149.46 156.91 149.23 154.61 1,934,916 +5.09(+3.41%)
Jul 27, 2016 151.59 152.18 149.28 149.52 921,167 -1.36(-0.90%)
Jul 26, 2016 151.52 152.59 150.37 150.88 967,334 -0.40(-0.26%)
Jul 25, 2016 150.66 151.37 150.11 151.28 554,136 +0.58(+0.39%)
Jul 22, 2016 149.64 150.88 149.03 150.70 645,674 +1.76(+1.18%)
Jul 21, 2016 148.39 149.18 147.94 148.94 463,296 +0.31(+0.21%)
Jul 20, 2016 149.41 149.41 148.33 148.63 490,253 +0.05(+0.03%)
Jul 19, 2016 148.10 148.65 146.73 148.58 942,971 -0.64(-0.43%)
Jul 18, 2016 149.69 149.69 148.81 149.22 569,362 -0.17(-0.12%)
Jul 15, 2016 150.17 150.48 149.21 149.39 746,040 -0.34(-0.22%)
Jul 14, 2016 148.36 150.18 147.44 149.72 633,886 +1.86(+1.26%)
Jul 13, 2016 148.99 149.52 145.71 147.86 998,341 -0.58(-0.39%)
Jul 12, 2016 149.31 149.69 147.54 148.44 947,747 -0.13(-0.09%)
Jul 11, 2016 149.62 150.96 148.47 148.57 748,364 -1.05(-0.70%)
Jul 08, 2016 147.30 150.00 146.25 149.62 1,003,827 +3.38(+2.31%)
Jul 07, 2016 146.62 147.59 145.27 146.25 740,868 -0.29(-0.20%)
Jul 06, 2016 146.19 146.98 145.59 146.54 1,280,255 +0.24(+0.16%)
Jul 05, 2016 147.46 148.53 145.51 146.30 830,889 -2.85(-1.91%)
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.