Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.17 -3.07 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 140.49 141.48 138.97 139.03 920,590 -1.51(-1.07%)
Feb 26, 2016 141.05 141.78 139.00 140.53 629,392 -0.03(-0.02%)
Feb 25, 2016 141.24 141.88 137.72 140.56 683,204 -0.32(-0.23%)
Feb 24, 2016 138.00 141.07 136.24 140.88 667,399 +2.69(+1.95%)
Feb 23, 2016 139.03 141.74 138.02 138.19 745,557 -0.30(-0.22%)
Feb 22, 2016 136.04 139.05 135.83 138.49 957,605 +3.97(+2.95%)
Feb 19, 2016 134.42 135.89 132.38 134.52 1,013,694 +0.29(+0.22%)
Feb 18, 2016 133.32 135.65 131.65 134.23 1,140,353 -0.08(-0.06%)
Feb 17, 2016 137.84 139.56 133.92 134.31 1,570,738 -2.43(-1.77%)
Feb 16, 2016 133.03 139.52 132.23 136.74 1,404,457 +4.90(+3.72%)
Feb 12, 2016 130.69 131.84 131.84 131.84 1,040,813 +2.21(+1.71%)
Feb 11, 2016 128.35 133.72 123.24 129.63 2,750,112 -0.15(-0.12%)
Feb 10, 2016 132.18 134.40 129.63 129.78 2,352,964 -2.74(-2.07%)
Feb 09, 2016 132.20 134.53 130.31 132.53 1,323,768 +0.05(+0.04%)
Feb 08, 2016 133.72 134.02 127.43 132.48 2,252,778 -2.33(-1.73%)
Feb 05, 2016 138.18 138.58 134.34 134.81 1,371,214 -3.66(-2.64%)
Feb 04, 2016 138.11 139.03 136.25 138.47 1,680,063 -0.08(-0.06%)
Feb 03, 2016 141.97 143.25 136.76 138.56 1,616,109 -3.67(-2.58%)
Feb 02, 2016 144.59 145.11 141.11 142.23 761,396 -2.84(-1.96%)
Feb 01, 2016 142.08 146.42 141.12 145.07 921,341 +2.66(+1.87%)
Jan 29, 2016 140.36 142.57 138.78 142.41 1,340,598 +3.27(+2.35%)
Jan 28, 2016 143.26 143.95 136.43 139.14 1,069,917 -2.77(-1.95%)
Jan 27, 2016 141.56 144.12 140.66 141.91 1,055,190 +0.05(+0.03%)
Jan 26, 2016 136.22 143.02 135.58 141.86 1,234,349 +6.32(+4.66%)
Jan 25, 2016 135.79 137.05 134.16 135.54 911,563 +0.27(+0.20%)
Jan 22, 2016 135.75 136.60 133.55 135.27 1,057,461 +0.59(+0.44%)
Jan 21, 2016 134.16 137.10 133.25 134.68 754,691 +0.38(+0.29%)
Jan 20, 2016 133.54 135.91 130.56 134.29 658,500 -1.15(-0.85%)
Jan 19, 2016 135.89 137.15 133.84 135.45 1,264,140 +0.31(+0.23%)
Jan 15, 2016 129.28 135.14 135.14 135.14 1,423,378 +2.78(+2.10%)
Jan 14, 2016 133.16 133.93 130.33 132.36 1,197,121 -0.79(-0.59%)
Jan 13, 2016 138.93 139.45 132.77 133.14 1,426,518 -5.54(-3.99%)
Jan 12, 2016 138.16 139.51 136.49 138.68 1,116,246 +0.96(+0.69%)
Jan 11, 2016 136.86 138.72 135.86 137.72 1,188,817 +1.40(+1.02%)
Jan 08, 2016 139.58 139.96 135.74 136.33 1,100,140 -3.06(-2.20%)
Jan 07, 2016 135.62 139.98 134.05 139.39 1,434,668 +1.53(+1.11%)
Jan 06, 2016 140.19 140.53 136.53 137.86 1,119,418 -3.75(-2.65%)
Jan 05, 2016 142.69 144.04 140.38 141.61 1,204,043 -0.97(-0.68%)
Jan 04, 2016 139.78 144.68 138.15 142.58 1,932,901 +1.62(+1.15%)
Dec 31, 2015 141.67 140.96 140.96 140.96 818,621 -0.83(-0.59%)
Dec 30, 2015 142.55 143.36 141.59 141.80 484,636 -0.75(-0.53%)
Dec 29, 2015 142.11 143.30 141.69 142.55 611,557 +1.55(+1.10%)
Dec 28, 2015 139.03 141.35 138.74 141.00 758,741 +1.33(+0.95%)
Dec 24, 2015 138.88 139.67 139.67 139.67 407,548 +0.06(+0.05%)
Dec 23, 2015 139.02 140.53 137.26 139.61 1,522,876 +1.15(+0.83%)
Dec 22, 2015 140.59 140.94 137.94 138.45 928,664 -1.65(-1.18%)
Dec 21, 2015 141.19 141.82 138.79 140.10 1,208,588 +0.08(+0.05%)
Dec 18, 2015 141.55 143.49 139.88 140.03 2,372,996 -3.28(-2.29%)
Dec 17, 2015 150.85 151.57 143.24 143.30 1,850,863 -7.26(-4.82%)
Dec 16, 2015 148.86 151.66 146.99 150.56 2,816,011 +4.35(+2.98%)
Dec 15, 2015 138.88 153.77 135.50 146.21 6,045,689 +8.01(+5.80%)
Dec 14, 2015 139.24 140.76 136.58 138.19 1,053,705 -1.16(-0.83%)
Dec 11, 2015 139.70 141.21 138.36 139.35 1,081,965 -2.72(-1.92%)
Dec 10, 2015 143.40 144.39 140.74 142.08 1,097,773 -1.36(-0.95%)
Dec 09, 2015 140.20 146.29 140.10 143.44 1,814,868 +3.12(+2.22%)
Dec 08, 2015 141.00 143.31 139.49 140.32 1,586,759 -1.25(-0.89%)
Dec 07, 2015 145.75 146.89 141.01 141.57 1,451,033 -4.32(-2.96%)
Dec 04, 2015 145.17 145.62 144.34 145.89 1,064,238 +0.98(+0.68%)
Dec 03, 2015 148.01 149.07 143.47 144.91 1,410,533 -2.95(-1.99%)
Dec 02, 2015 151.86 152.81 147.07 147.85 1,422,540 -4.13(-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.