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 (%)
Jan 29, 2016 136.67 138.82 135.13 138.66 1,376,819 +3.18(+2.35%)
Jan 28, 2016 139.49 140.16 132.84 135.48 1,098,825 -2.70(-1.95%)
Jan 27, 2016 137.84 140.33 136.96 138.18 1,083,700 +0.05(+0.03%)
Jan 26, 2016 132.63 139.26 132.01 138.13 1,267,698 +6.16(+4.66%)
Jan 25, 2016 132.22 133.44 130.63 131.97 936,191 +0.26(+0.20%)
Jan 22, 2016 132.18 133.01 130.03 131.71 1,086,032 +0.58(+0.44%)
Jan 21, 2016 130.63 133.50 129.74 131.14 775,081 +0.37(+0.29%)
Jan 20, 2016 130.02 132.33 127.13 130.76 676,292 -1.12(-0.85%)
Jan 19, 2016 132.31 133.55 130.32 131.88 1,298,295 +0.30(+0.23%)
Jan 15, 2016 125.88 131.58 131.58 131.58 1,461,835 +2.71(+2.10%)
Jan 14, 2016 129.66 130.41 126.91 128.88 1,229,465 -0.77(-0.59%)
Jan 13, 2016 135.28 135.78 129.28 129.64 1,465,060 -5.39(-3.99%)
Jan 12, 2016 134.53 135.84 132.90 135.03 1,146,405 +0.93(+0.69%)
Jan 11, 2016 133.26 135.08 132.28 134.10 1,220,936 +1.36(+1.02%)
Jan 08, 2016 135.91 136.28 132.17 132.74 1,129,864 -2.98(-2.20%)
Jan 07, 2016 132.05 136.30 130.53 135.72 1,473,430 +1.49(+1.11%)
Jan 06, 2016 136.50 136.84 132.94 134.24 1,149,663 -3.65(-2.65%)
Jan 05, 2016 138.93 140.25 136.69 137.88 1,236,574 -0.95(-0.68%)
Jan 04, 2016 136.11 140.88 134.52 138.83 1,985,125 +1.58(+1.15%)
Dec 31, 2015 137.94 137.25 137.25 137.25 840,738 -0.81(-0.59%)
Dec 30, 2015 138.80 139.59 137.87 138.07 497,730 -0.73(-0.53%)
Dec 29, 2015 138.37 139.53 137.97 138.80 628,080 +1.50(+1.10%)
Dec 28, 2015 135.37 137.63 135.09 137.29 779,241 +1.29(+0.95%)
Dec 24, 2015 135.22 136.00 136.00 136.00 418,560 +0.06(+0.05%)
Dec 23, 2015 135.36 136.84 133.65 135.93 1,564,022 +1.12(+0.83%)
Dec 22, 2015 136.89 137.24 134.31 134.81 953,755 -1.61(-1.18%)
Dec 21, 2015 137.47 138.09 135.14 136.42 1,241,241 +0.07(+0.05%)
Dec 18, 2015 137.83 139.72 136.20 136.34 2,437,109 -3.19(-2.29%)
Dec 17, 2015 146.88 147.58 139.47 139.53 1,900,869 -7.06(-4.82%)
Dec 16, 2015 144.94 147.67 143.13 146.60 2,892,093 +4.24(+2.98%)
Dec 15, 2015 135.23 149.72 131.93 142.36 6,209,030 +7.80(+5.80%)
Dec 14, 2015 135.58 137.06 132.99 134.56 1,082,174 -1.13(-0.83%)
Dec 11, 2015 136.03 137.49 134.72 135.69 1,111,197 -2.65(-1.92%)
Dec 10, 2015 139.62 140.59 137.04 138.34 1,127,433 -1.32(-0.95%)
Dec 09, 2015 136.51 142.44 136.42 139.66 1,863,901 +3.04(+2.22%)
Dec 08, 2015 137.29 139.54 135.82 136.63 1,629,630 -1.22(-0.89%)
Dec 07, 2015 141.91 143.03 137.30 137.85 1,490,236 -4.20(-2.96%)
Dec 04, 2015 141.35 141.79 140.55 142.05 1,092,991 +0.96(+0.68%)
Dec 03, 2015 144.12 145.15 139.70 141.09 1,448,642 -2.87(-1.99%)
Dec 02, 2015 147.87 148.79 143.20 143.96 1,460,974 -4.02(-2.72%)
Dec 01, 2015 148.58 149.48 146.92 147.98 1,045,416 -0.36(-0.24%)
Nov 30, 2015 150.13 150.18 148.23 148.34 1,458,286 -1.92(-1.28%)
Nov 27, 2015 150.30 150.30 148.43 150.26 321,861 +0.49(+0.33%)
Nov 25, 2015 149.50 149.77 149.77 149.77 1,008,479 +1.01(+0.68%)
Nov 24, 2015 146.60 149.37 146.60 148.76 827,697 +0.52(+0.35%)
Nov 23, 2015 148.29 149.95 147.22 148.24 982,821 -0.18(-0.12%)
Nov 20, 2015 148.46 150.50 148.18 148.42 804,577 +0.41(+0.28%)
Nov 19, 2015 149.67 150.66 147.88 148.01 750,623 -1.89(-1.26%)
Nov 18, 2015 149.84 150.11 148.22 149.90 860,893 +0.32(+0.21%)
Nov 17, 2015 150.49 152.43 148.16 149.58 1,284,592 -0.12(-0.08%)
Nov 16, 2015 146.76 149.99 145.57 149.70 1,639,010 +2.37(+1.61%)
Nov 13, 2015 148.87 150.71 146.94 147.33 3,392,747 -2.75(-1.83%)
Nov 12, 2015 158.38 161.35 149.71 150.08 7,630,322 -27.37(-15.43%)
Nov 11, 2015 177.18 178.73 176.28 177.46 1,440,957 +0.51(+0.29%)
Nov 10, 2015 176.63 178.78 176.63 176.94 1,513,583 -0.72(-0.41%)
Nov 09, 2015 181.14 181.29 176.63 177.66 949,767 -3.48(-1.92%)
Nov 06, 2015 183.44 183.44 179.64 181.15 750,481 -1.48(-0.81%)
Nov 05, 2015 182.28 183.42 180.64 182.62 781,083 +0.91(+0.50%)
Nov 04, 2015 181.19 182.12 179.40 181.71 759,770 +0.58(+0.32%)
Nov 03, 2015 182.45 182.90 179.25 181.13 740,102 -1.53(-0.84%)
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.