Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.90 -0.69 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 115.46 117.31 115.46 117.19 720,413 +1.76(+1.52%)
May 29, 2014 115.25 116.42 114.75 115.44 642,823 +1.13(+0.99%)
May 28, 2014 114.60 114.96 113.26 114.30 560,843 -0.31(-0.27%)
May 27, 2014 117.06 117.06 114.43 114.62 634,888 -1.70(-1.46%)
May 23, 2014 116.07 116.31 116.31 116.31 543,225 +0.47(+0.41%)
May 22, 2014 115.25 116.72 115.25 115.84 445,081 +0.15(+0.13%)
May 21, 2014 115.25 116.11 113.93 115.69 979,995 +0.44(+0.39%)
May 20, 2014 115.89 115.89 114.31 115.25 944,197 -0.65(-0.56%)
May 19, 2014 114.65 116.53 114.49 115.90 830,886 +1.07(+0.93%)
May 16, 2014 116.90 117.02 113.45 114.83 2,013,552 -2.42(-2.06%)
May 15, 2014 120.60 121.23 113.38 117.25 2,380,967 +1.03(+0.89%)
May 14, 2014 116.69 117.05 115.30 116.22 1,652,803 -0.25(-0.22%)
May 13, 2014 118.63 118.63 116.15 116.47 865,457 -1.74(-1.47%)
May 12, 2014 117.78 118.60 117.28 118.21 800,057 +0.65(+0.55%)
May 09, 2014 115.55 117.85 115.30 117.56 892,083 +1.98(+1.71%)
May 08, 2014 113.28 116.18 112.93 115.58 1,061,016 +2.84(+2.52%)
May 07, 2014 113.86 114.44 111.85 112.74 588,955 -0.98(-0.86%)
May 06, 2014 113.92 114.76 113.11 113.72 665,808 -0.51(-0.45%)
May 05, 2014 113.85 114.86 112.93 114.23 662,866 -0.62(-0.54%)
May 02, 2014 114.45 116.12 114.34 114.85 476,055 +0.67(+0.59%)
May 01, 2014 117.10 117.18 113.97 114.18 400,225 -0.29(-0.26%)
Apr 30, 2014 113.28 114.64 112.69 114.47 710,999 +1.38(+1.22%)
Apr 29, 2014 114.55 114.55 112.18 113.10 808,342 -1.52(-1.33%)
Apr 28, 2014 114.77 116.31 112.88 114.62 756,538 +0.77(+0.67%)
Apr 25, 2014 114.97 115.42 113.27 113.85 673,649 -1.61(-1.40%)
Apr 24, 2014 115.00 116.13 113.77 115.47 422,558 +0.18(+0.16%)
Apr 23, 2014 114.58 116.17 113.78 115.29 627,221 +0.51(+0.44%)
Apr 22, 2014 114.70 118.33 114.70 114.78 1,294,689 +0.20(+0.17%)
Apr 21, 2014 113.85 114.69 113.21 114.58 504,418 +0.53(+0.46%)
Apr 17, 2014 112.77 114.05 114.05 114.05 851,233 +1.26(+1.11%)
Apr 16, 2014 111.79 112.86 111.14 112.79 574,497 +1.86(+1.68%)
Apr 15, 2014 110.81 111.83 109.35 110.94 571,532 +0.32(+0.29%)
Apr 14, 2014 110.66 111.89 109.25 110.61 698,198 +0.90(+0.82%)
Apr 11, 2014 110.70 112.02 109.62 109.72 872,114 -2.23(-1.99%)
Apr 10, 2014 115.74 117.61 111.94 111.94 744,779 -2.80(-2.44%)
Apr 09, 2014 113.40 114.86 112.65 114.75 614,544 +2.28(+2.03%)
Apr 08, 2014 111.44 112.75 110.87 112.46 741,876 +0.99(+0.89%)
Apr 07, 2014 114.62 114.82 110.92 111.47 1,292,657 -3.33(-2.90%)
Apr 04, 2014 118.11 118.70 114.74 114.81 958,332 -4.49(-3.77%)
Apr 03, 2014 119.92 120.17 118.50 119.30 425,701 -0.43(-0.36%)
Apr 02, 2014 120.29 120.32 119.12 119.73 765,278 -0.37(-0.31%)
Apr 01, 2014 119.83 121.27 119.49 120.10 821,358 +0.71(+0.59%)
Mar 31, 2014 118.22 119.49 117.75 119.39 558,625 +1.75(+1.48%)
Mar 28, 2014 116.93 117.88 116.57 117.65 695,508 +0.72(+0.61%)
Mar 27, 2014 115.44 118.26 115.21 116.93 775,980 +1.08(+0.93%)
Mar 26, 2014 117.37 117.51 115.79 115.85 628,422 -0.77(-0.66%)
Mar 25, 2014 118.19 118.65 116.21 116.62 896,831 -1.08(-0.91%)
Mar 24, 2014 119.33 120.00 117.12 117.69 556,916 -1.54(-1.29%)
Mar 21, 2014 118.52 120.73 117.33 119.23 2,103,886 +1.49(+1.27%)
Mar 20, 2014 117.38 118.04 116.43 117.74 622,067 +0.22(+0.18%)
Mar 19, 2014 118.77 119.39 116.55 117.52 609,758 -1.29(-1.09%)
Mar 18, 2014 119.04 119.04 117.59 118.82 850,416 -0.33(-0.28%)
Mar 17, 2014 118.50 119.33 117.79 119.15 644,158 +1.60(+1.36%)
Mar 14, 2014 117.40 118.37 116.85 117.54 552,930 +0.04(+0.03%)
Mar 13, 2014 119.72 119.72 116.80 117.50 799,476 -1.82(-1.53%)
Mar 12, 2014 118.73 119.82 118.17 119.33 1,045,170 -0.42(-0.35%)
Mar 11, 2014 120.04 121.21 119.32 119.75 1,083,586 +0.15(+0.13%)
Mar 10, 2014 119.64 120.63 118.83 119.60 649,630 -0.02(-0.02%)
Mar 07, 2014 119.83 120.87 119.30 119.62 562,095 +0.06(+0.05%)
Mar 06, 2014 119.08 120.11 118.73 119.56 758,027 +1.09(+0.92%)
Mar 05, 2014 119.26 119.53 118.00 118.48 734,228 -0.78(-0.66%)
Mar 04, 2014 121.06 122.63 119.01 119.26 1,194,094 +0.13(+0.11%)
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.