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 (%)
Oct 31, 2016 128.12 128.57 126.75 127.89 1,399,506 -0.11(-0.09%)
Oct 28, 2016 126.41 129.11 126.17 128.00 1,111,588 +0.89(+0.70%)
Oct 27, 2016 131.97 131.97 126.89 127.11 1,493,043 -4.33(-3.29%)
Oct 26, 2016 131.04 132.08 130.28 131.44 954,564 +0.14(+0.10%)
Oct 25, 2016 128.22 131.71 127.90 131.30 1,224,316 +2.47(+1.92%)
Oct 24, 2016 130.49 131.05 128.41 128.83 1,109,825 -0.76(-0.58%)
Oct 21, 2016 128.44 129.83 127.60 129.58 550,061 +0.58(+0.45%)
Oct 20, 2016 129.73 130.31 128.62 129.01 1,012,117 -0.85(-0.65%)
Oct 19, 2016 129.70 132.39 126.01 129.86 2,385,945 -0.69(-0.53%)
Oct 18, 2016 131.61 132.29 128.35 130.55 1,648,240 -0.26(-0.20%)
Oct 17, 2016 133.66 133.96 130.69 130.81 881,075 -3.08(-2.30%)
Oct 14, 2016 134.74 135.64 133.57 133.88 618,893 -0.13(-0.09%)
Oct 13, 2016 134.45 134.77 132.48 134.01 840,381 -1.08(-0.80%)
Oct 12, 2016 133.88 136.10 133.82 135.09 561,861 +1.10(+0.82%)
Oct 11, 2016 135.09 135.56 133.71 133.99 688,358 -1.19(-0.88%)
Oct 10, 2016 136.04 136.79 134.95 135.18 478,030 -0.06(-0.05%)
Oct 07, 2016 136.40 136.65 134.42 135.25 434,576 -0.53(-0.39%)
Oct 06, 2016 135.74 136.12 134.60 135.78 666,343 -0.20(-0.15%)
Oct 05, 2016 134.78 136.41 134.67 135.97 765,720 +2.18(+1.63%)
Oct 04, 2016 134.50 135.21 133.40 133.79 648,901 -0.37(-0.27%)
Oct 03, 2016 135.61 136.28 133.81 134.16 687,556 -1.99(-1.46%)
Sep 30, 2016 134.31 136.50 133.54 136.15 1,166,245 +2.17(+1.62%)
Sep 29, 2016 135.97 135.97 133.37 133.98 889,359 -2.06(-1.52%)
Sep 28, 2016 138.09 138.18 135.76 136.04 1,227,366 -1.84(-1.33%)
Sep 27, 2016 138.40 139.42 137.49 137.87 1,260,939 +0.83(+0.61%)
Sep 26, 2016 135.79 137.17 134.94 137.04 1,092,336 +0.79(+0.58%)
Sep 23, 2016 136.04 136.79 135.34 136.26 1,507,031 +0.08(+0.06%)
Sep 22, 2016 134.78 136.72 134.21 136.18 1,718,948 +2.57(+1.93%)
Sep 21, 2016 132.92 133.82 132.52 133.60 1,223,378 +0.46(+0.34%)
Sep 20, 2016 136.03 136.22 132.59 133.15 1,311,737 -2.33(-1.72%)
Sep 19, 2016 135.17 135.96 134.56 135.47 1,065,218 +0.30(+0.22%)
Sep 16, 2016 135.31 135.97 134.82 135.17 1,053,263 -0.76(-0.56%)
Sep 15, 2016 137.34 137.67 135.72 135.93 1,229,427 -1.62(-1.18%)
Sep 14, 2016 138.30 139.17 137.02 137.55 768,108 -0.42(-0.30%)
Sep 13, 2016 139.57 140.56 137.50 137.97 1,290,036 -2.00(-1.43%)
Sep 12, 2016 139.38 140.44 138.19 139.97 2,372,566 +0.38(+0.27%)
Sep 09, 2016 143.16 143.96 139.60 139.60 1,641,162 -5.39(-3.72%)
Sep 08, 2016 146.63 147.06 143.48 144.99 1,906,450 -2.75(-1.86%)
Sep 07, 2016 146.30 148.10 146.04 147.74 995,598 +1.59(+1.09%)
Sep 06, 2016 144.94 146.81 144.87 146.15 793,972 +1.43(+0.99%)
Sep 02, 2016 144.92 144.72 144.72 144.72 696,112 -0.17(-0.12%)
Sep 01, 2016 144.38 145.68 143.97 144.89 790,760 +1.26(+0.88%)
Aug 31, 2016 143.09 144.07 142.27 143.63 766,428 +0.66(+0.46%)
Aug 30, 2016 144.18 144.18 142.44 142.97 792,291 -0.92(-0.64%)
Aug 29, 2016 143.13 144.55 143.02 143.90 602,763 +0.77(+0.54%)
Aug 26, 2016 145.74 146.59 142.55 143.13 1,050,350 -3.06(-2.09%)
Aug 25, 2016 146.07 146.86 145.06 146.19 859,122 -0.16(-0.11%)
Aug 24, 2016 145.05 149.65 145.05 146.35 1,914,850 +2.21(+1.53%)
Aug 23, 2016 145.45 145.94 143.98 144.14 1,091,542 -0.48(-0.33%)
Aug 22, 2016 145.08 146.90 144.23 144.63 1,261,400 +0.39(+0.27%)
Aug 19, 2016 143.26 145.77 143.26 144.23 1,249,625 +0.56(+0.39%)
Aug 18, 2016 144.65 144.92 142.95 143.68 1,501,840 -0.57(-0.39%)
Aug 17, 2016 146.02 146.40 143.22 144.24 2,176,962 -2.14(-1.46%)
Aug 16, 2016 147.85 150.95 146.33 146.39 3,320,906 -6.72(-4.39%)
Aug 15, 2016 152.18 155.06 151.11 153.10 2,032,086 +1.61(+1.06%)
Aug 12, 2016 151.58 151.96 149.21 151.50 1,276,725 -0.65(-0.43%)
Aug 11, 2016 153.14 155.53 152.10 152.15 908,756 +0.05(+0.04%)
Aug 10, 2016 152.02 152.85 151.11 152.09 919,015 +0.14(+0.09%)
Aug 09, 2016 154.01 154.75 151.76 151.96 563,138 -2.17(-1.41%)
Aug 08, 2016 155.60 156.34 154.01 154.13 1,218,316 -1.47(-0.94%)
Aug 05, 2016 155.60 156.93 155.33 155.60 1,194,659 +0.28(+0.18%)
Aug 04, 2016 153.67 155.50 153.61 155.31 1,208,241 +1.40(+0.91%)
Aug 03, 2016 151.90 153.93 150.58 153.92 651,407 +1.86(+1.22%)
Aug 02, 2016 153.48 153.76 150.91 152.06 966,216 -1.72(-1.12%)
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.