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 (%)
Mar 31, 2017 139.12 140.19 138.30 139.12 1,046,238 -0.38(-0.28%)
Mar 30, 2017 140.04 140.42 139.21 139.51 745,585 -0.94(-0.67%)
Mar 29, 2017 139.45 140.82 138.51 140.45 787,545 +1.23(+0.88%)
Mar 28, 2017 138.12 139.71 137.34 139.22 1,192,789 +0.53(+0.38%)
Mar 27, 2017 139.35 139.60 137.17 138.69 820,439 -1.81(-1.29%)
Mar 24, 2017 141.49 141.69 140.15 140.50 656,078 -0.99(-0.70%)
Mar 23, 2017 141.98 142.99 140.87 141.49 695,967 -0.46(-0.32%)
Mar 22, 2017 142.26 142.69 141.19 141.95 705,201 +0.10(+0.07%)
Mar 21, 2017 143.08 143.35 141.30 141.84 1,132,072 -1.14(-0.80%)
Mar 20, 2017 143.47 144.67 142.44 142.99 1,120,902 +0.04(+0.03%)
Mar 17, 2017 142.97 143.75 141.54 142.95 1,210,257 -0.95(-0.66%)
Mar 16, 2017 143.27 144.24 142.42 143.90 622,093 +0.46(+0.32%)
Mar 15, 2017 144.06 144.08 141.78 143.44 1,699,046 -0.74(-0.51%)
Mar 14, 2017 144.73 145.05 143.42 144.18 955,844 -0.60(-0.41%)
Mar 13, 2017 143.29 145.35 142.57 144.78 1,043,567 +0.36(+0.25%)
Mar 10, 2017 145.88 146.15 143.88 144.42 1,134,898 -1.11(-0.76%)
Mar 09, 2017 145.84 145.84 144.65 145.53 1,092,302 -0.06(-0.04%)
Mar 08, 2017 143.99 146.09 143.35 145.59 1,509,116 +3.02(+2.12%)
Mar 07, 2017 144.70 145.20 142.22 142.57 1,175,491 -2.12(-1.47%)
Mar 06, 2017 145.72 146.42 144.63 144.69 1,127,853 -1.03(-0.71%)
Mar 03, 2017 147.55 148.33 144.73 145.72 1,334,928 -1.89(-1.28%)
Mar 02, 2017 146.97 148.29 146.75 147.60 1,234,633 +0.64(+0.43%)
Mar 01, 2017 148.76 148.76 145.99 146.97 1,106,378 +0.06(+0.04%)
Feb 28, 2017 145.99 148.85 145.56 146.90 1,159,141 -0.31(-0.21%)
Feb 27, 2017 147.13 147.63 145.73 147.21 1,539,100 -0.37(-0.25%)
Feb 24, 2017 146.76 148.42 145.81 147.58 1,705,327 -0.37(-0.25%)
Feb 23, 2017 149.52 149.76 146.95 147.94 1,488,449 -1.84(-1.23%)
Feb 22, 2017 150.78 151.95 145.64 149.78 3,670,662 -1.38(-0.91%)
Feb 21, 2017 154.30 159.04 150.72 151.16 3,503,637 -0.40(-0.27%)
Feb 17, 2017 151.56 151.56 151.56 0 +0.55(+0.37%)
Feb 16, 2017 154.03 154.26 150.38 151.01 1,447,587 -2.71(-1.76%)
Feb 15, 2017 153.17 155.05 152.90 153.72 740,643 -0.46(-0.30%)
Feb 14, 2017 151.82 154.57 151.82 154.18 997,085 +1.86(+1.22%)
Feb 13, 2017 154.77 154.77 152.10 152.32 1,051,378 -1.56(-1.01%)
Feb 10, 2017 154.99 155.59 153.07 153.88 783,622 -0.73(-0.47%)
Feb 09, 2017 152.20 154.93 151.31 154.61 1,174,822 +1.97(+1.29%)
Feb 08, 2017 148.48 153.50 148.44 152.64 2,049,004 +3.33(+2.23%)
Feb 07, 2017 151.22 152.01 148.00 149.31 1,270,022 -1.02(-0.68%)
Feb 06, 2017 151.70 152.92 150.01 150.33 1,007,180 -2.33(-1.52%)
Feb 03, 2017 152.88 153.55 151.88 152.66 906,756 +0.38(+0.25%)
Feb 02, 2017 150.16 152.94 150.08 152.28 1,583,646 +1.64(+1.09%)
Feb 01, 2017 153.85 154.67 149.80 150.63 1,700,469 -3.42(-2.22%)
Jan 31, 2017 152.33 154.47 152.21 154.06 1,125,814 -0.37(-0.24%)
Jan 30, 2017 155.10 155.10 153.04 154.42 775,056 +0.24(+0.16%)
Jan 27, 2017 155.85 155.97 153.78 154.18 819,481 -1.06(-0.68%)
Jan 26, 2017 157.35 158.92 155.09 155.24 1,387,634 -1.88(-1.19%)
Jan 25, 2017 158.90 159.75 156.65 157.12 1,032,661 -0.74(-0.47%)
Jan 24, 2017 158.34 160.38 157.38 157.86 940,755 +0.48(+0.30%)
Jan 23, 2017 156.72 158.18 154.09 157.38 1,510,325 -3.49(-2.17%)
Jan 20, 2017 161.56 162.19 159.84 160.87 779,655 -0.21(-0.13%)
Jan 19, 2017 163.41 163.98 160.60 161.07 646,688 -2.12(-1.30%)
Jan 18, 2017 162.28 163.38 161.11 163.19 843,770 +0.92(+0.57%)
Jan 17, 2017 163.53 166.50 162.22 162.28 1,118,248 -1.68(-1.02%)
Jan 13, 2017 163.95 163.95 163.95 0 +0.30(+0.18%)
Jan 12, 2017 161.73 163.78 161.34 163.65 793,916 +0.98(+0.60%)
Jan 11, 2017 162.75 164.14 160.32 162.68 947,777 +3.29(+2.07%)
Jan 10, 2017 158.24 161.26 158.18 159.39 662,394 +0.37(+0.23%)
Jan 09, 2017 159.52 159.72 157.88 159.02 597,185 -0.09(-0.06%)
Jan 06, 2017 160.70 161.33 158.80 159.11 882,702 -2.11(-1.31%)
Jan 05, 2017 160.28 162.33 159.68 161.22 917,885 -0.11(-0.07%)
Jan 04, 2017 159.81 162.44 159.81 161.34 684,823 +1.31(+0.82%)
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.