Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.51 -0.48 (-0.31%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 139.10 139.10 137.65 138.83 774,221 +1.18(+0.86%)
Oct 30, 2014 136.98 137.92 136.00 137.65 488,403 +0.64(+0.47%)
Oct 29, 2014 138.24 138.24 135.99 137.01 519,503 -0.71(-0.51%)
Oct 28, 2014 136.98 138.14 135.80 137.72 703,210 +1.25(+0.91%)
Oct 27, 2014 134.30 136.53 134.18 136.47 492,041 +2.29(+1.70%)
Oct 24, 2014 133.44 134.27 131.76 134.18 1,014,369 +1.19(+0.89%)
Oct 23, 2014 133.34 135.66 132.86 132.99 1,720,078 +1.89(+1.44%)
Oct 22, 2014 133.87 134.33 130.65 131.10 914,607 -2.12(-1.59%)
Oct 21, 2014 133.06 134.22 132.57 133.22 961,480 +1.37(+1.04%)
Oct 20, 2014 128.00 132.11 128.00 131.85 953,346 +3.57(+2.78%)
Oct 17, 2014 126.44 128.50 125.35 128.28 761,051 +3.17(+2.54%)
Oct 16, 2014 124.24 126.73 124.13 125.10 1,149,427 -1.02(-0.81%)
Oct 15, 2014 124.47 127.48 122.94 126.12 1,183,194 -0.44(-0.35%)
Oct 14, 2014 124.08 126.63 123.56 126.57 724,466 +2.93(+2.37%)
Oct 13, 2014 126.03 126.78 123.53 123.64 1,358,625 -1.82(-1.45%)
Oct 10, 2014 125.97 127.42 125.36 125.46 920,344 -1.12(-0.88%)
Oct 09, 2014 128.21 129.19 125.70 126.58 741,632 -2.69(-2.08%)
Oct 08, 2014 126.81 129.31 126.34 129.27 957,716 +2.86(+2.26%)
Oct 07, 2014 126.91 128.57 126.00 126.41 818,257 -0.58(-0.45%)
Oct 06, 2014 128.80 128.80 126.83 126.98 650,540 -0.67(-0.53%)
Oct 03, 2014 126.36 127.90 124.90 127.66 853,192 +2.04(+1.62%)
Oct 02, 2014 123.00 125.86 122.84 125.61 999,772 +2.31(+1.88%)
Oct 01, 2014 122.70 124.17 121.94 123.30 1,076,505 +0.21(+0.17%)
Sep 30, 2014 123.60 123.84 121.87 123.09 827,024 -0.32(-0.26%)
Sep 29, 2014 121.20 123.70 121.20 123.41 608,537 +0.51(+0.41%)
Sep 26, 2014 121.56 123.16 121.56 122.90 487,350 +1.80(+1.48%)
Sep 25, 2014 123.39 123.68 121.11 121.11 495,098 -2.29(-1.85%)
Sep 24, 2014 122.34 123.48 121.86 123.39 465,175 +1.42(+1.16%)
Sep 23, 2014 123.47 124.02 121.95 121.98 630,485 -1.68(-1.36%)
Sep 22, 2014 123.75 123.89 122.12 123.66 1,223,209 -0.81(-0.65%)
Sep 19, 2014 126.33 126.33 124.11 124.47 1,047,527 -1.76(-1.39%)
Sep 18, 2014 126.99 127.06 125.94 126.23 541,598 -0.71(-0.56%)
Sep 17, 2014 127.83 128.63 126.85 126.94 382,393 -0.94(-0.73%)
Sep 16, 2014 125.95 128.86 126.52 127.87 778,978 +1.35(+1.07%)
Sep 15, 2014 126.26 127.25 125.44 126.52 724,332 +0.12(+0.10%)
Sep 12, 2014 127.25 127.70 125.82 126.40 564,854 -0.53(-0.42%)
Sep 11, 2014 127.48 128.00 126.13 126.93 587,504 -1.40(-1.09%)
Sep 10, 2014 128.49 128.49 127.07 128.32 426,411 +0.02(+0.01%)
Sep 09, 2014 128.79 129.44 128.00 128.31 375,157 -0.87(-0.67%)
Sep 08, 2014 129.81 130.56 128.44 129.18 425,419 -0.91(-0.70%)
Sep 05, 2014 130.32 130.82 129.41 130.08 564,238 -0.48(-0.37%)
Sep 04, 2014 130.59 131.80 130.26 130.56 465,366 -0.03(-0.02%)
Sep 03, 2014 130.71 131.22 130.28 130.59 632,584 +0.40(+0.30%)
Sep 02, 2014 129.50 131.02 129.38 130.19 1,101,465 +1.38(+1.07%)
Aug 29, 2014 129.77 128.82 128.82 128.82 634,676 -0.94(-0.72%)
Aug 28, 2014 129.92 130.34 128.68 129.75 666,098 -0.03(-0.02%)
Aug 27, 2014 128.86 129.86 128.43 129.78 588,867 +1.30(+1.01%)
Aug 26, 2014 128.54 129.06 128.16 128.48 467,311 -0.25(-0.20%)
Aug 25, 2014 128.56 129.33 128.05 128.73 458,008 +0.87(+0.68%)
Aug 22, 2014 127.13 128.41 126.46 127.86 430,992 +0.88(+0.69%)
Aug 21, 2014 127.85 128.41 126.76 126.98 589,916 -0.62(-0.49%)
Aug 20, 2014 126.47 127.79 126.32 127.61 423,790 +1.06(+0.84%)
Aug 19, 2014 125.97 127.42 125.91 126.55 843,706 +0.65(+0.52%)
Aug 18, 2014 124.72 125.90 124.52 125.90 718,646 +1.76(+1.41%)
Aug 15, 2014 124.97 125.98 123.58 124.14 1,432,792 -0.11(-0.09%)
Aug 14, 2014 121.81 124.99 119.95 124.25 2,529,080 +8.18(+7.04%)
Aug 13, 2014 118.22 118.22 115.84 116.08 1,163,053 -1.68(-1.43%)
Aug 12, 2014 118.23 118.59 116.62 117.76 649,525 -0.51(-0.43%)
Aug 11, 2014 118.80 119.34 117.64 118.27 557,888 +0.13(+0.11%)
Aug 08, 2014 115.48 117.86 114.92 118.14 706,204 +3.08(+2.68%)
Aug 07, 2014 117.06 117.35 114.85 115.06 601,440 -1.08(-0.93%)
Aug 06, 2014 116.70 117.57 116.14 116.14 858,534 -1.34(-1.14%)
Aug 05, 2014 116.69 118.55 116.00 117.48 821,189 +0.37(+0.32%)
Aug 04, 2014 114.94 117.42 114.42 117.11 867,562 +2.80(+2.45%)
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.