Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.99 +3.06 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 148.64 148.64 145.54 145.66 1,784,762 -2.34(-1.58%)
May 27, 2016 148.47 148.00 148.00 148.00 1,136,002 -0.33(-0.22%)
May 26, 2016 146.33 148.45 145.34 148.33 2,314,747 +2.96(+2.04%)
May 25, 2016 141.34 146.13 140.88 145.37 1,775,354 +3.97(+2.81%)
May 24, 2016 137.20 141.98 137.20 141.40 1,190,083 +3.28(+2.38%)
May 23, 2016 137.84 139.66 137.38 138.11 1,129,876 -0.49(-0.35%)
May 20, 2016 135.74 139.34 135.19 138.61 2,057,917 +2.70(+1.99%)
May 19, 2016 126.99 136.55 125.91 135.91 5,700,275 -0.26(-0.19%)
May 18, 2016 136.35 137.75 134.34 136.16 1,694,735 -0.26(-0.19%)
May 17, 2016 139.12 139.12 135.69 136.42 1,706,745 -3.84(-2.74%)
May 16, 2016 137.81 140.71 137.72 140.26 1,019,498 +2.44(+1.77%)
May 13, 2016 141.62 142.04 137.47 137.82 1,045,732 -4.20(-2.96%)
May 12, 2016 141.07 143.00 140.12 142.02 889,781 +1.77(+1.26%)
May 11, 2016 143.67 144.08 140.19 140.25 648,919 -3.94(-2.73%)
May 10, 2016 144.29 145.41 143.32 144.19 723,089 +0.72(+0.50%)
May 09, 2016 142.02 143.97 141.47 143.47 577,493 +0.96(+0.67%)
May 06, 2016 142.17 143.03 139.43 142.52 1,067,862 +1.69(+1.20%)
May 05, 2016 144.85 144.97 140.32 140.83 1,635,454 -6.72(-4.56%)
May 04, 2016 146.06 147.99 145.52 147.55 376,289 -0.16(-0.11%)
May 03, 2016 146.98 148.62 145.73 147.72 559,957 +0.52(+0.35%)
May 02, 2016 148.03 148.43 144.57 147.19 910,656 -0.61(-0.41%)
Apr 29, 2016 147.69 148.18 145.94 147.80 480,322 +0.22(+0.15%)
Apr 28, 2016 149.20 150.01 147.17 147.58 671,438 -3.22(-2.13%)
Apr 27, 2016 149.66 151.56 148.60 150.80 392,032 +0.94(+0.63%)
Apr 26, 2016 149.50 150.32 147.88 149.86 693,362 +0.84(+0.57%)
Apr 25, 2016 149.21 149.89 147.35 149.02 653,392 -0.96(-0.64%)
Apr 22, 2016 149.01 150.51 146.93 149.98 570,823 +1.20(+0.81%)
Apr 21, 2016 149.98 150.38 148.06 148.78 724,720 -1.19(-0.80%)
Apr 20, 2016 152.46 152.76 149.97 149.97 721,330 -2.27(-1.49%)
Apr 19, 2016 153.26 154.07 151.78 152.24 559,181 -0.14(-0.09%)
Apr 18, 2016 151.85 154.61 150.80 152.38 791,131 -0.24(-0.15%)
Apr 15, 2016 152.46 153.41 151.51 152.62 434,490 +0.24(+0.15%)
Apr 14, 2016 151.71 152.92 151.25 152.38 527,020 +0.43(+0.28%)
Apr 13, 2016 149.30 152.34 149.09 151.96 735,824 +3.78(+2.55%)
Apr 12, 2016 146.44 148.27 145.34 148.18 712,445 +1.64(+1.12%)
Apr 11, 2016 147.94 148.92 146.52 146.54 384,920 -1.27(-0.86%)
Apr 08, 2016 148.65 148.93 146.76 147.81 532,542 +0.26(+0.18%)
Apr 07, 2016 150.41 151.05 146.88 147.54 613,501 -3.83(-2.53%)
Apr 06, 2016 152.34 152.51 149.77 151.38 734,003 -0.56(-0.37%)
Apr 05, 2016 150.07 152.34 149.69 151.94 765,480 +1.17(+0.78%)
Apr 04, 2016 152.64 155.41 149.18 150.76 1,099,494 -1.13(-0.74%)
Apr 01, 2016 151.88 152.42 150.86 151.89 723,265 +0.07(+0.05%)
Mar 31, 2016 153.84 154.06 151.73 151.81 1,095,501 -3.27(-2.11%)
Mar 30, 2016 153.73 157.16 153.73 155.08 832,904 +0.72(+0.47%)
Mar 29, 2016 153.00 154.41 151.90 154.36 700,568 +1.20(+0.79%)
Mar 28, 2016 152.85 154.22 150.91 153.16 674,054 -0.06(-0.04%)
Mar 24, 2016 152.43 153.22 153.22 153.22 893,508 +0.69(+0.45%)
Mar 23, 2016 149.82 153.31 149.15 152.53 819,991 +2.75(+1.83%)
Mar 22, 2016 149.58 150.80 149.10 149.78 426,885 -0.40(-0.27%)
Mar 21, 2016 149.11 150.31 149.01 150.18 411,462 +1.08(+0.72%)
Mar 18, 2016 149.85 150.07 148.33 149.10 902,163 -0.44(-0.30%)
Mar 17, 2016 149.39 150.39 147.99 149.54 612,866 -0.97(-0.64%)
Mar 16, 2016 150.03 151.64 148.67 150.51 514,090 +0.42(+0.28%)
Mar 15, 2016 149.85 151.54 148.93 150.09 877,299 -0.72(-0.48%)
Mar 14, 2016 149.10 151.57 149.10 150.81 703,652 +0.73(+0.49%)
Mar 11, 2016 148.44 150.64 147.62 150.08 1,017,883 +2.29(+1.55%)
Mar 10, 2016 145.57 147.92 145.32 147.79 808,527 +2.25(+1.55%)
Mar 09, 2016 142.90 145.84 141.73 145.54 663,501 +3.87(+2.73%)
Mar 08, 2016 142.53 144.48 141.19 141.67 1,073,698 -1.74(-1.21%)
Mar 07, 2016 143.27 144.60 142.33 143.41 508,636 -0.81(-0.56%)
Mar 04, 2016 145.82 146.01 143.08 144.21 766,616 -1.43(-0.98%)
Mar 03, 2016 143.24 145.95 141.85 145.64 830,074 +1.62(+1.12%)
Mar 02, 2016 144.28 145.59 143.22 144.02 696,645 -1.12(-0.77%)
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.