Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.53 +1.20 (+2.90%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 136.04 137.00 134.57 134.63 950,666 -1.46(-1.07%)
Feb 26, 2016 136.59 137.29 134.60 136.09 649,954 -0.03(-0.02%)
Feb 25, 2016 136.77 137.39 133.37 136.11 705,524 -0.31(-0.23%)
Feb 24, 2016 133.63 136.60 131.93 136.42 689,202 +2.60(+1.95%)
Feb 23, 2016 134.63 137.26 133.66 133.82 769,914 -0.29(-0.22%)
Feb 22, 2016 131.73 134.65 131.53 134.11 988,890 +3.85(+2.95%)
Feb 19, 2016 130.16 131.59 128.20 130.26 1,046,812 +0.28(+0.22%)
Feb 18, 2016 129.10 131.36 127.48 129.98 1,177,608 -0.08(-0.06%)
Feb 17, 2016 133.47 135.14 129.68 130.06 1,622,054 -2.35(-1.77%)
Feb 16, 2016 128.82 135.11 128.04 132.41 1,450,340 +4.74(+3.72%)
Feb 12, 2016 126.56 127.67 127.67 127.67 1,074,817 +2.14(+1.71%)
Feb 11, 2016 124.29 129.49 119.34 125.53 2,839,958 -0.14(-0.12%)
Feb 10, 2016 128.00 130.15 125.53 125.67 2,429,835 -2.66(-2.07%)
Feb 09, 2016 128.01 130.27 126.18 128.33 1,367,015 +0.05(+0.04%)
Feb 08, 2016 129.49 129.78 123.40 128.29 2,326,376 -2.26(-1.73%)
Feb 05, 2016 133.81 134.19 130.09 130.55 1,416,012 -3.55(-2.64%)
Feb 04, 2016 133.74 134.63 131.94 134.09 1,734,950 -0.08(-0.06%)
Feb 03, 2016 137.47 138.72 132.43 134.17 1,668,907 -3.56(-2.58%)
Feb 02, 2016 140.01 140.52 136.65 137.73 786,271 -2.75(-1.96%)
Feb 01, 2016 137.58 141.79 136.66 140.48 951,441 +2.58(+1.87%)
Jan 29, 2016 135.92 138.06 134.39 137.90 1,384,396 +3.17(+2.35%)
Jan 28, 2016 138.73 139.40 132.12 134.74 1,104,871 -2.68(-1.95%)
Jan 27, 2016 137.09 139.56 136.21 137.42 1,089,663 +0.04(+0.03%)
Jan 26, 2016 131.91 138.50 131.29 137.38 1,274,674 +6.12(+4.66%)
Jan 25, 2016 131.50 132.71 129.91 131.25 941,343 +0.26(+0.20%)
Jan 22, 2016 131.45 132.28 129.32 130.99 1,092,008 +0.57(+0.44%)
Jan 21, 2016 129.91 132.77 129.03 130.42 779,347 +0.37(+0.29%)
Jan 20, 2016 129.31 131.61 126.43 130.05 680,013 -1.12(-0.85%)
Jan 19, 2016 131.59 132.81 129.60 131.16 1,305,439 +0.30(+0.23%)
Jan 15, 2016 125.19 130.86 130.86 130.86 1,469,879 +2.69(+2.10%)
Jan 14, 2016 128.95 129.69 126.21 128.17 1,236,231 -0.76(-0.59%)
Jan 13, 2016 134.54 135.03 128.57 128.93 1,473,122 -5.36(-3.99%)
Jan 12, 2016 133.79 135.10 132.17 134.29 1,152,713 +0.92(+0.69%)
Jan 11, 2016 132.53 134.34 131.56 133.37 1,227,655 +1.35(+1.02%)
Jan 08, 2016 135.16 135.53 131.44 132.01 1,136,082 -2.97(-2.20%)
Jan 07, 2016 131.33 135.55 129.81 134.98 1,481,538 +1.48(+1.11%)
Jan 06, 2016 135.75 136.09 132.21 133.50 1,155,989 -3.63(-2.65%)
Jan 05, 2016 138.17 139.48 135.94 137.13 1,243,379 -0.94(-0.68%)
Jan 04, 2016 135.36 140.10 133.78 138.07 1,996,049 +1.57(+1.15%)
Dec 31, 2015 137.18 136.50 136.50 136.50 845,365 -0.81(-0.59%)
Dec 30, 2015 138.04 138.83 137.11 137.31 500,469 -0.73(-0.53%)
Dec 29, 2015 137.61 138.76 137.21 138.04 631,536 +1.50(+1.10%)
Dec 28, 2015 134.63 136.88 134.35 136.54 783,529 +1.29(+0.95%)
Dec 24, 2015 134.48 135.25 135.25 135.25 420,863 +0.06(+0.05%)
Dec 23, 2015 134.62 136.09 132.92 135.19 1,572,629 +1.11(+0.83%)
Dec 22, 2015 136.14 136.49 133.57 134.07 959,004 -1.60(-1.18%)
Dec 21, 2015 136.72 137.34 134.40 135.67 1,248,072 +0.07(+0.05%)
Dec 18, 2015 137.07 138.95 135.45 135.60 2,450,521 -3.17(-2.29%)
Dec 17, 2015 146.08 146.78 138.71 138.77 1,911,330 -7.03(-4.82%)
Dec 16, 2015 144.15 146.87 142.34 145.80 2,908,008 +4.22(+2.98%)
Dec 15, 2015 134.49 148.91 131.21 141.58 6,243,199 +7.76(+5.80%)
Dec 14, 2015 134.84 136.31 132.26 133.82 1,088,129 -1.12(-0.83%)
Dec 11, 2015 135.28 136.74 133.98 134.94 1,117,312 -2.64(-1.92%)
Dec 10, 2015 138.86 139.82 136.29 137.58 1,133,637 -1.31(-0.95%)
Dec 09, 2015 135.76 141.66 135.67 138.90 1,874,159 +3.02(+2.22%)
Dec 08, 2015 136.54 138.78 135.08 135.88 1,638,598 -1.22(-0.89%)
Dec 07, 2015 141.14 142.24 136.55 137.09 1,498,437 -4.18(-2.96%)
Dec 04, 2015 140.57 141.01 139.78 141.27 1,099,006 +0.95(+0.68%)
Dec 03, 2015 143.33 144.35 138.93 140.32 1,456,614 -2.85(-1.99%)
Dec 02, 2015 147.06 147.97 142.41 143.18 1,469,014 -4.00(-2.72%)
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.