Skip to main content

Advance Auto Parts Inc (NY: AAP )

151.40 +1.52 (+1.01%)
Streaming Delayed Price Updated: 2:15 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 137.94 140.19 137.15 139.83 1,135,564 +2.23(+1.62%)
Sep 29, 2016 139.64 139.65 136.98 137.60 865,963 -2.12(-1.52%)
Sep 28, 2016 141.82 141.91 139.42 139.72 1,195,078 -1.88(-1.33%)
Sep 27, 2016 142.13 143.18 141.21 141.60 1,227,767 +0.85(+0.61%)
Sep 26, 2016 139.46 140.88 138.59 140.75 1,063,600 +0.81(+0.58%)
Sep 23, 2016 139.72 140.48 138.99 139.94 1,467,385 +0.09(+0.06%)
Sep 22, 2016 138.42 140.41 137.84 139.85 1,673,728 +2.64(+1.93%)
Sep 21, 2016 136.51 137.44 136.10 137.21 1,191,195 +0.47(+0.34%)
Sep 20, 2016 139.70 139.90 136.17 136.74 1,277,229 -2.39(-1.72%)
Sep 19, 2016 138.82 139.63 138.19 139.13 1,037,195 +0.31(+0.22%)
Sep 16, 2016 138.96 139.65 138.47 138.82 1,025,554 -0.78(-0.56%)
Sep 15, 2016 141.05 141.39 139.39 139.60 1,197,085 -1.67(-1.18%)
Sep 14, 2016 142.04 142.93 140.73 141.27 747,902 -0.43(-0.30%)
Sep 13, 2016 143.34 144.35 141.21 141.70 1,256,099 -2.05(-1.43%)
Sep 12, 2016 143.14 144.23 141.93 143.75 2,310,151 +0.38(+0.27%)
Sep 09, 2016 147.03 147.85 143.37 143.37 1,597,988 -5.54(-3.72%)
Sep 08, 2016 150.60 151.04 147.35 148.91 1,856,297 -2.82(-1.86%)
Sep 07, 2016 150.25 152.10 149.99 151.73 969,407 +1.63(+1.09%)
Sep 06, 2016 148.85 150.77 148.78 150.10 773,085 +1.47(+0.99%)
Sep 02, 2016 148.83 148.63 148.63 148.63 677,799 -0.18(-0.12%)
Sep 01, 2016 148.28 149.61 147.86 148.81 769,958 +1.29(+0.88%)
Aug 31, 2016 146.96 147.96 146.12 147.51 746,265 +0.68(+0.46%)
Aug 30, 2016 148.07 148.07 146.29 146.84 771,448 -0.95(-0.64%)
Aug 29, 2016 147.00 148.46 146.88 147.78 586,906 +0.79(+0.54%)
Aug 26, 2016 149.68 150.55 146.41 147.00 1,022,718 -3.14(-2.09%)
Aug 25, 2016 150.01 150.83 148.97 150.14 836,521 -0.17(-0.11%)
Aug 24, 2016 148.97 153.69 148.97 150.31 1,864,476 +2.27(+1.53%)
Aug 23, 2016 149.38 149.88 147.87 148.04 1,062,826 -0.50(-0.33%)
Aug 22, 2016 149.00 150.87 148.13 148.53 1,228,217 +0.40(+0.27%)
Aug 19, 2016 147.13 149.71 147.13 148.13 1,216,751 +0.57(+0.39%)
Aug 18, 2016 148.56 148.84 146.81 147.56 1,462,331 -0.58(-0.39%)
Aug 17, 2016 149.97 150.36 147.09 148.14 2,119,692 -2.20(-1.47%)
Aug 16, 2016 151.84 155.03 150.29 150.34 3,233,543 -6.90(-4.39%)
Aug 15, 2016 156.29 159.25 155.19 157.24 1,978,628 +1.65(+1.06%)
Aug 12, 2016 155.68 156.06 153.24 155.59 1,243,138 -0.67(-0.43%)
Aug 11, 2016 157.28 159.73 156.21 156.26 884,850 +0.06(+0.04%)
Aug 10, 2016 156.13 156.98 155.19 156.20 894,838 +0.14(+0.09%)
Aug 09, 2016 158.17 158.93 155.86 156.06 548,324 -2.23(-1.41%)
Aug 08, 2016 159.80 160.57 158.17 158.29 1,186,265 -1.51(-0.94%)
Aug 05, 2016 159.81 161.17 159.53 159.80 1,163,231 +0.29(+0.18%)
Aug 04, 2016 157.82 159.70 157.76 159.51 1,176,456 +1.43(+0.91%)
Aug 03, 2016 156.00 158.09 154.65 158.07 634,271 +1.91(+1.22%)
Aug 02, 2016 157.62 157.92 154.98 156.16 940,798 -1.77(-1.12%)
Aug 01, 2016 158.65 158.94 157.53 157.94 901,427 -1.27(-0.80%)
Jul 29, 2016 159.34 159.61 157.94 159.21 1,460,814 -0.45(-0.28%)
Jul 28, 2016 154.34 162.03 154.10 159.66 1,873,702 +5.26(+3.41%)
Jul 27, 2016 156.55 157.15 154.16 154.40 892,025 -1.41(-0.90%)
Jul 26, 2016 156.47 157.57 155.28 155.81 936,731 -0.41(-0.26%)
Jul 25, 2016 155.58 156.31 155.01 156.22 536,605 +0.60(+0.38%)
Jul 22, 2016 154.53 155.81 153.90 155.62 625,247 +1.82(+1.18%)
Jul 21, 2016 153.24 154.05 152.77 153.80 448,639 +0.32(+0.21%)
Jul 20, 2016 154.29 154.29 153.17 153.48 474,743 +0.05(+0.03%)
Jul 19, 2016 152.94 153.50 151.52 153.44 913,139 -0.66(-0.43%)
Jul 18, 2016 154.58 154.58 153.67 154.09 551,350 -0.18(-0.12%)
Jul 15, 2016 155.08 155.40 154.08 154.27 722,438 -0.35(-0.22%)
Jul 14, 2016 153.21 155.09 152.25 154.62 613,832 +1.92(+1.26%)
Jul 13, 2016 153.86 154.40 150.47 152.69 966,758 -0.60(-0.39%)
Jul 12, 2016 154.19 154.58 152.36 153.29 917,764 -0.13(-0.09%)
Jul 11, 2016 154.51 155.89 153.32 153.43 724,688 -1.09(-0.70%)
Jul 08, 2016 152.11 154.90 151.03 154.51 972,070 +3.49(+2.31%)
Jul 07, 2016 151.41 152.41 150.01 151.03 717,430 -0.30(-0.20%)
Jul 06, 2016 150.96 151.79 150.34 151.33 1,239,753 +0.24(+0.16%)
Jul 05, 2016 152.27 153.38 150.27 151.08 804,603 -2.94(-1.91%)
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.