Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 132.16 134.03 131.87 133.14 754,463 +1.24(+0.94%)
Nov 26, 2014 132.04 131.90 131.90 131.90 711,422 +0.24(+0.18%)
Nov 25, 2014 132.16 132.56 129.55 131.67 1,106,564 -0.12(-0.09%)
Nov 24, 2014 131.93 132.32 130.46 131.78 647,270 +0.08(+0.06%)
Nov 21, 2014 132.22 132.54 131.66 131.70 577,084 +0.27(+0.21%)
Nov 20, 2014 130.54 132.39 130.43 131.43 535,792 +0.41(+0.31%)
Nov 19, 2014 132.16 132.30 130.43 131.02 898,224 -1.36(-1.03%)
Nov 18, 2014 131.66 132.63 131.66 132.38 813,561 +0.37(+0.28%)
Nov 17, 2014 131.45 133.10 131.45 132.01 616,194 +0.92(+0.70%)
Nov 14, 2014 132.89 133.62 130.67 131.09 622,117 -1.08(-0.81%)
Nov 13, 2014 132.57 133.31 131.62 132.16 573,807 -0.24(-0.19%)
Nov 12, 2014 131.00 132.62 131.00 132.41 640,447 +1.17(+0.89%)
Nov 11, 2014 131.26 131.61 130.56 131.24 579,697 -0.17(-0.13%)
Nov 10, 2014 128.75 131.42 128.36 131.41 1,286,680 +3.00(+2.34%)
Nov 07, 2014 132.06 132.68 127.91 128.41 1,459,312 -3.36(-2.55%)
Nov 06, 2014 125.37 133.52 124.17 131.76 3,754,401 -3.45(-2.55%)
Nov 05, 2014 135.12 135.63 134.48 135.21 1,564,736 +0.84(+0.63%)
Nov 04, 2014 133.15 134.65 133.15 134.37 1,136,953 +0.62(+0.46%)
Nov 03, 2014 134.12 135.15 133.17 133.76 984,825 +0.72(+0.54%)
Oct 31, 2014 133.29 133.29 131.90 133.03 807,962 +1.13(+0.86%)
Oct 30, 2014 131.26 132.16 130.32 131.90 509,688 +0.62(+0.47%)
Oct 29, 2014 132.46 132.46 130.31 131.28 542,143 -0.68(-0.51%)
Oct 28, 2014 131.26 132.37 130.13 131.96 733,857 +1.19(+0.91%)
Oct 27, 2014 128.69 130.82 128.58 130.77 513,485 +2.19(+1.70%)
Oct 24, 2014 127.86 128.66 126.26 128.58 1,058,576 +1.14(+0.90%)
Oct 23, 2014 127.77 130.00 127.31 127.44 1,795,041 +1.81(+1.44%)
Oct 22, 2014 128.28 128.72 125.19 125.63 954,467 -2.03(-1.59%)
Oct 21, 2014 127.50 128.62 127.03 127.66 1,003,382 +1.31(+1.04%)
Oct 20, 2014 122.66 126.60 122.65 126.34 994,894 +3.42(+2.78%)
Oct 17, 2014 121.16 123.14 120.11 122.92 794,219 +3.04(+2.54%)
Oct 16, 2014 119.06 121.44 118.95 119.88 1,199,521 -0.98(-0.81%)
Oct 15, 2014 119.27 122.16 117.81 120.86 1,234,759 -0.43(-0.35%)
Oct 14, 2014 118.90 121.35 118.40 121.28 756,039 +2.81(+2.37%)
Oct 13, 2014 120.77 121.48 118.37 118.48 1,417,836 -1.75(-1.45%)
Oct 10, 2014 120.71 122.10 120.12 120.22 960,454 -1.07(-0.88%)
Oct 09, 2014 122.86 123.79 120.45 121.29 773,953 -2.58(-2.08%)
Oct 08, 2014 121.52 123.91 121.06 123.87 999,454 +2.74(+2.26%)
Oct 07, 2014 121.61 123.20 120.74 121.13 853,917 -0.55(-0.45%)
Oct 06, 2014 123.42 123.42 121.54 121.68 678,891 -0.64(-0.53%)
Oct 03, 2014 121.08 122.56 119.68 122.32 890,376 +1.96(+1.63%)
Oct 02, 2014 117.86 120.60 117.71 120.37 1,043,344 +2.22(+1.88%)
Oct 01, 2014 117.58 118.98 116.85 118.15 1,123,421 +0.20(+0.17%)
Sep 30, 2014 118.44 118.67 116.78 117.95 863,066 -0.31(-0.26%)
Sep 29, 2014 116.14 118.53 116.14 118.26 635,058 +0.49(+0.42%)
Sep 26, 2014 116.48 118.02 116.48 117.77 508,589 +1.72(+1.48%)
Sep 25, 2014 118.24 118.51 116.05 116.05 516,676 -2.19(-1.85%)
Sep 24, 2014 117.24 118.32 116.78 118.24 485,448 +1.36(+1.16%)
Sep 23, 2014 118.31 118.84 116.86 116.88 657,963 -1.61(-1.36%)
Sep 22, 2014 118.58 118.71 117.02 118.49 1,276,518 -0.78(-0.65%)
Sep 19, 2014 121.06 121.06 118.93 119.27 1,093,180 -1.68(-1.39%)
Sep 18, 2014 121.69 121.75 120.68 120.96 565,201 -0.68(-0.56%)
Sep 17, 2014 122.49 123.26 121.55 121.64 399,058 -0.90(-0.73%)
Sep 16, 2014 120.69 123.48 121.24 122.53 812,927 +1.29(+1.07%)
Sep 15, 2014 120.98 121.94 120.21 121.24 755,899 +0.12(+0.10%)
Sep 12, 2014 121.94 122.37 120.57 121.12 589,471 -0.51(-0.42%)
Sep 11, 2014 122.16 122.66 120.87 121.63 613,108 -1.34(-1.09%)
Sep 10, 2014 123.12 123.12 121.76 122.97 444,995 +0.02(+0.01%)
Sep 09, 2014 123.41 124.04 122.65 122.95 391,507 -0.83(-0.67%)
Sep 08, 2014 124.39 125.11 123.08 123.78 443,959 -0.87(-0.70%)
Sep 05, 2014 124.88 125.36 124.01 124.65 588,828 -0.46(-0.37%)
Sep 04, 2014 125.14 126.30 124.82 125.11 485,647 -0.03(-0.02%)
Sep 03, 2014 125.25 125.74 124.84 125.14 660,153 +0.38(+0.30%)
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.