Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 152.23 152.45 150.14 150.23 1,107,077 -3.23(-2.11%)
Mar 30, 2016 152.12 155.52 152.12 153.46 841,705 +0.71(+0.47%)
Mar 29, 2016 151.40 152.79 150.31 152.75 707,971 +1.19(+0.79%)
Mar 28, 2016 151.25 152.60 149.34 151.56 681,176 -0.06(-0.04%)
Mar 24, 2016 150.84 151.61 151.61 151.61 902,949 +0.68(+0.45%)
Mar 23, 2016 148.25 151.71 147.59 150.93 828,656 +2.72(+1.83%)
Mar 22, 2016 148.02 149.22 147.54 148.21 431,396 -0.39(-0.26%)
Mar 21, 2016 147.55 148.74 147.45 148.61 415,810 +1.07(+0.72%)
Mar 18, 2016 148.29 148.50 146.78 147.54 911,696 -0.44(-0.30%)
Mar 17, 2016 147.83 148.82 146.44 147.98 619,342 -0.95(-0.64%)
Mar 16, 2016 148.47 150.06 147.12 148.93 519,522 +0.41(+0.28%)
Mar 15, 2016 148.29 149.96 147.37 148.52 886,568 -0.71(-0.48%)
Mar 14, 2016 147.54 149.98 147.54 149.23 711,088 +0.72(+0.49%)
Mar 11, 2016 146.89 149.06 146.08 148.51 1,028,638 +2.27(+1.55%)
Mar 10, 2016 144.04 146.38 143.80 146.25 817,071 +2.23(+1.55%)
Mar 09, 2016 141.40 144.32 140.25 144.02 670,512 +3.83(+2.73%)
Mar 08, 2016 141.04 142.97 139.71 140.19 1,085,043 -1.72(-1.21%)
Mar 07, 2016 141.77 143.09 140.84 141.91 514,011 -0.80(-0.56%)
Mar 04, 2016 144.30 144.49 141.58 142.71 774,716 -1.41(-0.98%)
Mar 03, 2016 141.74 144.42 140.36 144.12 838,845 +1.60(+1.12%)
Mar 02, 2016 142.77 144.06 141.73 142.52 704,006 -1.10(-0.77%)
Mar 01, 2016 140.41 143.80 139.83 143.62 664,222 +4.60(+3.31%)
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%)
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.