Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.53 +0.21 (+0.25%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 135.46 136.50 134.66 135.46 1,074,505 -0.37(-0.28%)
Mar 30, 2017 136.36 136.72 135.55 135.84 765,730 -0.91(-0.67%)
Mar 29, 2017 135.78 137.12 134.87 136.75 808,823 +1.20(+0.88%)
Mar 28, 2017 134.49 136.03 133.73 135.56 1,225,016 +0.51(+0.38%)
Mar 27, 2017 135.68 135.93 133.56 135.04 842,606 -1.76(-1.29%)
Mar 24, 2017 137.77 137.97 136.46 136.81 673,804 -0.96(-0.70%)
Mar 23, 2017 138.24 139.23 137.16 137.77 714,770 -0.45(-0.32%)
Mar 22, 2017 138.51 138.94 137.47 138.21 724,254 +0.10(+0.07%)
Mar 21, 2017 139.32 139.58 137.58 138.11 1,162,658 -1.12(-0.80%)
Mar 20, 2017 139.69 140.86 138.70 139.23 1,151,187 +0.04(+0.03%)
Mar 17, 2017 139.21 139.97 137.82 139.19 1,242,955 -0.92(-0.66%)
Mar 16, 2017 139.50 140.44 138.67 140.11 638,901 +0.45(+0.32%)
Mar 15, 2017 140.27 140.29 138.05 139.67 1,744,951 -0.72(-0.51%)
Mar 14, 2017 140.93 141.24 139.65 140.39 981,669 -0.58(-0.41%)
Mar 13, 2017 139.52 141.53 138.82 140.97 1,071,762 +0.35(+0.25%)
Mar 10, 2017 142.04 142.31 140.09 140.62 1,165,560 -1.08(-0.76%)
Mar 09, 2017 142.00 142.00 140.84 141.70 1,121,814 -0.06(-0.04%)
Mar 08, 2017 140.21 142.24 139.57 141.76 1,549,889 +2.94(+2.12%)
Mar 07, 2017 140.89 141.38 138.48 138.82 1,207,250 -2.06(-1.47%)
Mar 06, 2017 141.88 142.57 140.83 140.88 1,158,325 -1.00(-0.71%)
Mar 03, 2017 143.67 144.43 140.93 141.88 1,370,995 -1.84(-1.28%)
Mar 02, 2017 143.10 144.39 142.89 143.72 1,267,990 +0.62(+0.43%)
Mar 01, 2017 144.84 144.84 142.15 143.10 1,136,270 +0.06(+0.04%)
Feb 28, 2017 142.15 144.94 141.73 143.04 1,190,458 -0.30(-0.21%)
Feb 27, 2017 143.25 143.75 141.90 143.34 1,580,683 -0.36(-0.25%)
Feb 24, 2017 142.90 144.52 141.98 143.69 1,751,401 -0.36(-0.25%)
Feb 23, 2017 145.59 145.82 143.08 144.05 1,528,663 -1.79(-1.23%)
Feb 22, 2017 146.81 147.95 141.81 145.84 3,769,835 -1.34(-0.91%)
Feb 21, 2017 150.24 154.85 146.76 147.18 3,598,298 -0.39(-0.27%)
Feb 17, 2017 147.57 147.57 147.57 0 +0.54(+0.37%)
Feb 16, 2017 149.98 150.21 146.43 147.04 1,486,697 -2.64(-1.76%)
Feb 15, 2017 149.14 150.97 148.88 149.68 760,653 -0.45(-0.30%)
Feb 14, 2017 147.83 150.51 147.82 150.12 1,024,024 +1.81(+1.22%)
Feb 13, 2017 150.70 150.70 148.10 148.31 1,079,784 -1.52(-1.01%)
Feb 10, 2017 150.91 151.49 149.05 149.83 804,794 -0.71(-0.47%)
Feb 09, 2017 148.20 150.85 147.33 150.54 1,206,563 +1.92(+1.29%)
Feb 08, 2017 144.57 149.47 144.54 148.63 2,104,364 +3.24(+2.23%)
Feb 07, 2017 147.24 148.01 144.10 145.38 1,304,335 -1.00(-0.68%)
Feb 06, 2017 147.71 148.90 146.07 146.38 1,034,392 -2.27(-1.52%)
Feb 03, 2017 148.85 149.51 147.89 148.64 931,255 +0.37(+0.25%)
Feb 02, 2017 146.22 148.92 146.13 148.27 1,626,432 +1.60(+1.09%)
Feb 01, 2017 149.80 150.60 145.86 146.67 1,746,412 -3.33(-2.22%)
Jan 31, 2017 148.32 150.41 148.21 150.00 1,156,231 -0.36(-0.24%)
Jan 30, 2017 151.02 151.02 149.02 150.36 795,996 +0.24(+0.16%)
Jan 27, 2017 151.75 151.87 149.73 150.12 841,622 -1.03(-0.68%)
Jan 26, 2017 153.21 154.74 151.01 151.16 1,425,125 -1.83(-1.19%)
Jan 25, 2017 154.72 155.55 152.53 152.98 1,060,561 -0.72(-0.47%)
Jan 24, 2017 154.17 156.16 153.24 153.70 966,172 +0.47(+0.30%)
Jan 23, 2017 152.60 154.01 150.03 153.24 1,551,131 -3.40(-2.17%)
Jan 20, 2017 157.31 157.92 155.64 156.64 800,720 -0.20(-0.13%)
Jan 19, 2017 159.11 159.67 156.38 156.84 664,160 -2.06(-1.30%)
Jan 18, 2017 158.01 159.08 156.87 158.90 866,567 +0.90(+0.57%)
Jan 17, 2017 159.23 162.12 157.95 158.01 1,148,460 -1.63(-1.02%)
Jan 13, 2017 159.64 159.64 159.64 0 +0.29(+0.18%)
Jan 12, 2017 157.48 159.48 157.09 159.35 815,366 +0.95(+0.60%)
Jan 11, 2017 158.47 159.82 156.11 158.40 973,384 +3.20(+2.07%)
Jan 10, 2017 154.08 157.02 154.01 155.19 680,290 +0.36(+0.23%)
Jan 09, 2017 155.32 155.52 153.73 154.84 613,319 -0.09(-0.06%)
Jan 06, 2017 156.47 157.08 154.63 154.93 906,550 -2.06(-1.31%)
Jan 05, 2017 156.06 158.06 155.48 156.98 942,684 -0.11(-0.07%)
Jan 04, 2017 155.60 158.16 155.60 157.09 703,325 +1.28(+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.