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 31, 2017 148.32 150.41 148.21 150.00 1,156,231 -0.36(-0.24%)
Jan 30, 2017 151.02 151.02 149.02 150.36 795,996 +0.24(+0.16%)
Jan 27, 2017 151.75 151.87 149.73 150.12 841,622 -1.03(-0.68%)
Jan 26, 2017 153.21 154.74 151.01 151.16 1,425,125 -1.83(-1.19%)
Jan 25, 2017 154.72 155.55 152.53 152.98 1,060,561 -0.72(-0.47%)
Jan 24, 2017 154.17 156.16 153.24 153.70 966,172 +0.47(+0.30%)
Jan 23, 2017 152.60 154.01 150.03 153.24 1,551,131 -3.40(-2.17%)
Jan 20, 2017 157.31 157.92 155.64 156.64 800,720 -0.20(-0.13%)
Jan 19, 2017 159.11 159.67 156.38 156.84 664,160 -2.06(-1.30%)
Jan 18, 2017 158.01 159.08 156.87 158.90 866,567 +0.90(+0.57%)
Jan 17, 2017 159.23 162.12 157.95 158.01 1,148,460 -1.63(-1.02%)
Jan 13, 2017 159.64 159.64 159.64 0 +0.29(+0.18%)
Jan 12, 2017 157.48 159.48 157.09 159.35 815,366 +0.95(+0.60%)
Jan 11, 2017 158.47 159.82 156.11 158.40 973,384 +3.20(+2.07%)
Jan 10, 2017 154.08 157.02 154.01 155.19 680,290 +0.36(+0.23%)
Jan 09, 2017 155.32 155.52 153.73 154.84 613,319 -0.09(-0.06%)
Jan 06, 2017 156.47 157.08 154.63 154.93 906,550 -2.06(-1.31%)
Jan 05, 2017 156.06 158.06 155.48 156.98 942,684 -0.11(-0.07%)
Jan 04, 2017 155.60 158.16 155.60 157.09 703,325 +1.28(+0.82%)
Jan 03, 2017 155.98 156.51 154.63 155.81 757,150 +1.35(+0.88%)
Dec 30, 2016 154.46 154.46 154.46 0 -1.06(-0.68%)
Dec 29, 2016 155.34 156.25 154.77 155.52 472,329 -0.13(-0.08%)
Dec 28, 2016 157.10 157.94 155.59 155.65 394,446 -1.30(-0.83%)
Dec 27, 2016 155.92 157.78 155.92 156.95 556,966 +0.87(+0.56%)
Dec 23, 2016 156.08 156.08 156.08 0 +0.46(+0.29%)
Dec 22, 2016 157.73 158.38 154.98 155.62 1,035,891 -2.85(-1.80%)
Dec 21, 2016 159.61 160.26 158.29 158.47 497,882 -1.88(-1.17%)
Dec 20, 2016 160.99 157.24 160.35 1,365,011 +1.65(+1.04%)
Dec 19, 2016 156.68 160.28 156.68 158.70 601,556 +1.74(+1.11%)
Dec 16, 2016 158.28 158.86 156.28 156.96 976,658 -0.92(-0.58%)
Dec 15, 2016 156.69 158.36 156.13 157.88 726,753 +1.29(+0.82%)
Dec 14, 2016 157.98 159.13 155.11 156.59 1,596,919 -0.33(-0.21%)
Dec 13, 2016 158.19 159.73 156.26 156.92 1,106,091 -1.03(-0.65%)
Dec 12, 2016 159.06 160.37 156.82 157.95 1,193,403 -2.35(-1.47%)
Dec 09, 2016 160.74 161.90 158.83 160.31 571,306 -0.86(-0.53%)
Dec 08, 2016 161.06 162.36 159.94 161.17 872,691 -0.24(-0.15%)
Dec 07, 2016 157.39 161.60 157.39 161.40 848,244 +3.17(+2.00%)
Dec 06, 2016 155.38 158.65 155.08 158.24 825,177 +2.54(+1.63%)
Dec 05, 2016 156.53 157.00 155.18 155.70 810,792 +0.36(+0.23%)
Dec 02, 2016 155.63 157.02 155.10 155.34 533,410 -0.57(-0.36%)
Dec 01, 2016 154.46 156.65 152.77 155.91 940,557 +0.95(+0.61%)
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%)
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.