Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 148.51 149.53 147.66 149.07 738,462 +0.68(+0.46%)
Aug 30, 2016 149.64 149.64 147.84 148.39 763,382 -0.96(-0.64%)
Aug 29, 2016 148.55 150.03 148.44 149.34 580,769 +0.79(+0.54%)
Aug 26, 2016 151.26 152.14 147.95 148.55 1,012,025 -3.17(-2.09%)
Aug 25, 2016 151.60 152.42 150.55 151.72 827,775 -0.17(-0.11%)
Aug 24, 2016 150.54 155.31 150.54 151.89 1,844,981 +2.29(+1.53%)
Aug 23, 2016 150.96 151.47 149.43 149.60 1,051,714 -0.50(-0.33%)
Aug 22, 2016 150.58 152.46 149.70 150.10 1,215,375 +0.41(+0.27%)
Aug 19, 2016 148.68 151.29 148.68 149.70 1,204,029 +0.58(+0.39%)
Aug 18, 2016 150.13 150.41 148.36 149.12 1,447,041 -0.59(-0.39%)
Aug 17, 2016 151.55 151.94 148.64 149.71 2,097,529 -2.23(-1.47%)
Aug 16, 2016 153.45 156.67 151.87 151.93 3,199,733 -6.97(-4.39%)
Aug 15, 2016 157.95 160.93 156.83 158.90 1,957,940 +1.67(+1.06%)
Aug 12, 2016 157.32 157.71 154.86 157.24 1,230,140 -0.67(-0.43%)
Aug 11, 2016 158.94 161.42 157.86 157.91 875,598 +0.06(+0.04%)
Aug 10, 2016 157.78 158.64 156.83 157.85 885,482 +0.14(+0.09%)
Aug 09, 2016 159.84 160.61 157.51 157.71 542,591 -2.25(-1.41%)
Aug 08, 2016 161.49 162.26 159.84 159.96 1,173,862 -1.53(-0.94%)
Aug 05, 2016 161.50 162.87 161.21 161.49 1,151,068 +0.29(+0.18%)
Aug 04, 2016 159.49 161.38 159.42 161.19 1,164,155 +1.45(+0.91%)
Aug 03, 2016 157.65 159.75 156.28 159.75 627,639 +1.93(+1.22%)
Aug 02, 2016 159.29 159.58 156.62 157.81 930,961 -1.79(-1.12%)
Aug 01, 2016 160.32 160.62 159.20 159.60 892,002 -1.29(-0.80%)
Jul 29, 2016 161.02 161.30 159.60 160.89 1,445,540 -0.45(-0.28%)
Jul 28, 2016 155.98 163.74 155.73 161.35 1,854,111 +5.31(+3.41%)
Jul 27, 2016 158.20 158.81 155.79 156.03 882,698 -1.42(-0.90%)
Jul 26, 2016 158.13 159.24 156.92 157.45 926,936 -0.42(-0.26%)
Jul 25, 2016 157.23 157.97 156.65 157.87 530,994 +0.61(+0.39%)
Jul 22, 2016 156.16 157.45 155.53 157.26 618,710 +1.84(+1.18%)
Jul 21, 2016 154.86 155.68 154.39 155.43 443,948 +0.32(+0.21%)
Jul 20, 2016 155.92 155.92 154.79 155.10 469,779 +0.05(+0.03%)
Jul 19, 2016 154.56 155.12 153.12 155.06 903,591 -0.66(-0.43%)
Jul 18, 2016 156.21 156.21 155.29 155.72 545,585 -0.18(-0.12%)
Jul 15, 2016 156.71 157.04 155.71 155.90 714,884 -0.35(-0.22%)
Jul 14, 2016 154.83 156.72 153.86 156.25 607,414 +1.94(+1.26%)
Jul 13, 2016 155.48 156.03 152.06 154.31 956,649 -0.61(-0.39%)
Jul 12, 2016 155.81 156.21 153.97 154.91 908,168 -0.13(-0.09%)
Jul 11, 2016 156.15 157.54 154.94 155.05 717,111 -1.10(-0.70%)
Jul 08, 2016 153.72 156.53 152.62 156.15 961,906 +3.52(+2.31%)
Jul 07, 2016 153.01 154.02 151.60 152.62 709,929 -0.30(-0.20%)
Jul 06, 2016 152.56 153.39 151.93 152.93 1,226,790 +0.25(+0.16%)
Jul 05, 2016 153.88 155.00 151.85 152.68 796,190 -2.97(-1.91%)
Jul 01, 2016 153.60 155.65 155.65 155.65 925,357 +2.56(+1.67%)
Jun 30, 2016 152.52 153.16 151.08 153.10 836,484 +0.59(+0.38%)
Jun 29, 2016 149.69 153.24 149.69 152.51 1,647,801 +3.82(+2.57%)
Jun 28, 2016 146.69 148.86 146.13 148.69 1,619,218 +3.03(+2.08%)
Jun 27, 2016 145.62 147.48 144.16 145.66 2,367,525 -0.70(-0.48%)
Jun 24, 2016 143.03 147.74 142.95 146.36 1,848,419 -0.39(-0.26%)
Jun 23, 2016 146.29 146.92 145.59 146.75 877,423 +1.68(+1.16%)
Jun 22, 2016 146.41 147.05 145.01 145.07 756,750 -1.21(-0.83%)
Jun 21, 2016 147.35 148.06 145.76 146.29 851,729 -1.08(-0.73%)
Jun 20, 2016 147.52 148.97 147.14 147.37 744,216 +0.98(+0.67%)
Jun 17, 2016 145.46 146.82 144.36 146.39 1,093,765 +0.58(+0.40%)
Jun 16, 2016 144.36 146.08 143.73 145.81 994,922 +0.28(+0.20%)
Jun 15, 2016 144.81 146.99 144.62 145.53 915,465 +1.01(+0.70%)
Jun 14, 2016 144.63 145.42 143.07 144.51 1,097,944 +0.08(+0.05%)
Jun 13, 2016 144.38 146.82 144.38 144.44 936,140 -0.44(-0.31%)
Jun 10, 2016 146.66 147.36 144.58 144.88 1,020,395 -3.56(-2.40%)
Jun 09, 2016 145.71 149.09 145.71 148.44 2,830,935 +3.09(+2.12%)
Jun 08, 2016 143.44 145.99 143.42 145.36 1,954,231 +1.71(+1.19%)
Jun 07, 2016 142.33 143.97 141.50 143.64 1,199,919 +1.39(+0.98%)
Jun 06, 2016 142.70 142.71 140.61 142.25 903,186 -0.44(-0.31%)
Jun 03, 2016 143.61 144.55 141.77 142.70 946,154 -1.36(-0.95%)
Jun 02, 2016 143.34 145.02 142.57 144.06 1,394,049 -1.13(-0.78%)
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.