Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 142.44 142.44 139.46 139.58 1,862,544 -2.24(-1.58%)
May 27, 2016 142.27 141.82 141.82 141.82 1,185,510 -0.32(-0.22%)
May 26, 2016 140.22 142.25 139.27 142.14 2,415,626 +2.84(+2.04%)
May 25, 2016 135.44 140.03 135.00 139.30 1,852,726 +3.80(+2.81%)
May 24, 2016 131.47 136.05 131.47 135.49 1,241,949 +3.15(+2.38%)
May 23, 2016 132.08 133.82 131.65 132.35 1,179,117 -0.47(-0.36%)
May 20, 2016 130.07 133.52 129.54 132.82 2,147,603 +2.59(+1.99%)
May 19, 2016 121.69 130.85 120.65 130.23 5,948,699 -0.25(-0.19%)
May 18, 2016 130.66 132.00 128.73 130.48 1,768,594 -0.25(-0.19%)
May 17, 2016 133.31 133.31 130.02 130.72 1,781,127 -3.68(-2.74%)
May 16, 2016 132.06 134.83 131.97 134.41 1,063,929 +2.34(+1.77%)
May 13, 2016 135.70 136.11 131.73 132.06 1,091,306 -4.03(-2.96%)
May 12, 2016 135.18 137.03 134.27 136.09 928,559 +1.70(+1.26%)
May 11, 2016 137.67 138.06 134.33 134.40 677,200 -3.77(-2.73%)
May 10, 2016 138.26 139.34 137.34 138.17 754,602 +0.69(+0.50%)
May 09, 2016 136.09 137.96 135.56 137.48 602,661 +0.92(+0.67%)
May 06, 2016 136.23 137.06 133.61 136.56 1,114,400 +1.62(+1.20%)
May 05, 2016 138.81 138.91 134.46 134.95 1,706,729 -6.44(-4.56%)
May 04, 2016 139.96 141.81 139.44 141.39 392,688 -0.15(-0.11%)
May 03, 2016 140.84 142.42 139.64 141.55 584,361 +0.50(+0.35%)
May 02, 2016 141.84 142.23 138.53 141.05 950,343 -0.58(-0.41%)
Apr 29, 2016 141.52 141.99 139.85 141.63 501,255 +0.21(+0.15%)
Apr 28, 2016 142.97 143.74 141.02 141.42 700,699 -3.08(-2.13%)
Apr 27, 2016 143.41 145.23 142.40 144.50 409,117 +0.90(+0.63%)
Apr 26, 2016 143.25 144.04 141.71 143.61 723,580 +0.81(+0.57%)
Apr 25, 2016 142.98 143.63 141.20 142.80 681,868 -0.92(-0.64%)
Apr 22, 2016 142.79 144.22 140.79 143.71 595,700 +1.15(+0.81%)
Apr 21, 2016 143.71 144.10 141.88 142.56 756,304 -1.14(-0.80%)
Apr 20, 2016 146.09 146.38 143.71 143.71 752,767 -2.18(-1.49%)
Apr 19, 2016 146.86 147.63 145.44 145.88 583,550 -0.14(-0.09%)
Apr 18, 2016 145.51 148.15 144.50 146.02 825,609 -0.23(-0.16%)
Apr 15, 2016 146.09 147.00 145.18 146.25 453,425 +0.23(+0.16%)
Apr 14, 2016 145.38 146.54 144.94 146.02 549,988 +0.41(+0.28%)
Apr 13, 2016 143.06 145.98 142.86 145.61 767,892 +3.62(+2.55%)
Apr 12, 2016 140.32 142.08 139.27 141.99 743,494 +1.57(+1.12%)
Apr 11, 2016 141.76 142.70 140.40 140.42 401,695 -1.22(-0.86%)
Apr 08, 2016 142.44 142.71 140.63 141.64 555,751 +0.25(+0.18%)
Apr 07, 2016 144.13 144.74 140.75 141.38 640,238 -3.67(-2.53%)
Apr 06, 2016 145.98 146.14 143.51 145.06 765,992 -0.54(-0.37%)
Apr 05, 2016 143.81 145.98 143.44 145.59 798,840 +1.12(+0.78%)
Apr 04, 2016 146.26 148.92 142.95 144.47 1,147,411 -1.08(-0.74%)
Apr 01, 2016 145.54 146.06 144.56 145.55 754,786 +0.07(+0.05%)
Mar 31, 2016 147.42 147.62 145.39 145.47 1,143,245 -3.13(-2.11%)
Mar 30, 2016 147.31 150.60 147.31 148.60 869,203 +0.69(+0.47%)
Mar 29, 2016 146.61 147.96 145.56 147.91 731,100 +1.15(+0.78%)
Mar 28, 2016 146.46 147.78 144.61 146.76 703,430 -0.05(-0.04%)
Mar 24, 2016 146.06 146.82 146.82 146.82 932,448 +0.66(+0.45%)
Mar 23, 2016 143.56 146.91 142.93 146.16 855,727 +2.63(+1.83%)
Mar 22, 2016 143.33 144.50 142.87 143.52 445,490 -0.38(-0.26%)
Mar 21, 2016 142.88 144.03 142.79 143.91 429,394 +1.03(+0.72%)
Mar 18, 2016 143.60 143.81 142.14 142.87 941,481 -0.43(-0.30%)
Mar 17, 2016 143.15 144.11 141.81 143.30 639,576 -0.93(-0.64%)
Mar 16, 2016 143.77 145.31 142.46 144.22 536,495 +0.40(+0.28%)
Mar 15, 2016 143.60 145.21 142.71 143.82 915,532 -0.69(-0.48%)
Mar 14, 2016 142.87 145.24 142.87 144.51 734,319 +0.70(+0.49%)
Mar 11, 2016 142.25 144.35 141.46 143.81 1,062,244 +2.19(+1.55%)
Mar 10, 2016 139.49 141.75 139.25 141.62 843,764 +2.16(+1.55%)
Mar 09, 2016 136.93 139.75 135.81 139.46 692,417 +3.71(+2.73%)
Mar 08, 2016 136.58 138.44 135.29 135.75 1,120,491 -1.67(-1.21%)
Mar 07, 2016 137.28 138.56 136.39 137.42 530,803 -0.77(-0.56%)
Mar 04, 2016 139.73 139.91 137.10 138.19 800,026 -1.37(-0.98%)
Mar 03, 2016 137.26 139.85 135.92 139.56 866,249 +1.55(+1.12%)
Mar 02, 2016 138.25 139.51 137.24 138.01 727,006 -1.07(-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.