Skip to main content

Advance Auto Parts Inc (NY: AAP )

155.24 -1.60 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 145.99 148.85 145.56 146.90 1,159,141 -0.31(-0.21%)
Feb 27, 2017 147.13 147.63 145.73 147.21 1,539,100 -0.37(-0.25%)
Feb 24, 2017 146.76 148.42 145.81 147.58 1,705,327 -0.37(-0.25%)
Feb 23, 2017 149.52 149.76 146.95 147.94 1,488,449 -1.84(-1.23%)
Feb 22, 2017 150.78 151.95 145.64 149.78 3,670,662 -1.38(-0.91%)
Feb 21, 2017 154.30 159.04 150.72 151.16 3,503,637 -0.40(-0.27%)
Feb 17, 2017 151.56 151.56 151.56 0 +0.55(+0.37%)
Feb 16, 2017 154.03 154.26 150.38 151.01 1,447,587 -2.71(-1.76%)
Feb 15, 2017 153.17 155.05 152.90 153.72 740,643 -0.46(-0.30%)
Feb 14, 2017 151.82 154.57 151.82 154.18 997,085 +1.86(+1.22%)
Feb 13, 2017 154.77 154.77 152.10 152.32 1,051,378 -1.56(-1.01%)
Feb 10, 2017 154.99 155.59 153.07 153.88 783,622 -0.73(-0.47%)
Feb 09, 2017 152.20 154.93 151.31 154.61 1,174,822 +1.97(+1.29%)
Feb 08, 2017 148.48 153.50 148.44 152.64 2,049,004 +3.33(+2.23%)
Feb 07, 2017 151.22 152.01 148.00 149.31 1,270,022 -1.02(-0.68%)
Feb 06, 2017 151.70 152.92 150.01 150.33 1,007,180 -2.33(-1.52%)
Feb 03, 2017 152.88 153.55 151.88 152.66 906,756 +0.38(+0.25%)
Feb 02, 2017 150.16 152.94 150.08 152.28 1,583,646 +1.64(+1.09%)
Feb 01, 2017 153.85 154.67 149.80 150.63 1,700,469 -3.42(-2.22%)
Jan 31, 2017 152.33 154.47 152.21 154.06 1,125,814 -0.37(-0.24%)
Jan 30, 2017 155.10 155.10 153.04 154.42 775,056 +0.24(+0.16%)
Jan 27, 2017 155.85 155.97 153.78 154.18 819,481 -1.06(-0.68%)
Jan 26, 2017 157.35 158.92 155.09 155.24 1,387,634 -1.88(-1.19%)
Jan 25, 2017 158.90 159.75 156.65 157.12 1,032,661 -0.74(-0.47%)
Jan 24, 2017 158.34 160.38 157.38 157.86 940,755 +0.48(+0.30%)
Jan 23, 2017 156.72 158.18 154.09 157.38 1,510,325 -3.49(-2.17%)
Jan 20, 2017 161.56 162.19 159.84 160.87 779,655 -0.21(-0.13%)
Jan 19, 2017 163.41 163.98 160.60 161.07 646,688 -2.12(-1.30%)
Jan 18, 2017 162.28 163.38 161.11 163.19 843,770 +0.92(+0.57%)
Jan 17, 2017 163.53 166.50 162.22 162.28 1,118,248 -1.68(-1.02%)
Jan 13, 2017 163.95 163.95 163.95 0 +0.30(+0.18%)
Jan 12, 2017 161.73 163.78 161.34 163.65 793,916 +0.98(+0.60%)
Jan 11, 2017 162.75 164.14 160.32 162.68 947,777 +3.29(+2.07%)
Jan 10, 2017 158.24 161.26 158.18 159.39 662,394 +0.37(+0.23%)
Jan 09, 2017 159.52 159.72 157.88 159.02 597,185 -0.09(-0.06%)
Jan 06, 2017 160.70 161.33 158.80 159.11 882,702 -2.11(-1.31%)
Jan 05, 2017 160.28 162.33 159.68 161.22 917,885 -0.11(-0.07%)
Jan 04, 2017 159.81 162.44 159.81 161.34 684,823 +1.31(+0.82%)
Jan 03, 2017 160.19 160.74 158.81 160.02 737,231 +1.39(+0.87%)
Dec 30, 2016 158.63 158.63 158.63 0 -1.09(-0.68%)
Dec 29, 2016 159.54 160.47 158.95 159.72 459,904 -0.13(-0.08%)
Dec 28, 2016 161.35 162.20 159.79 159.85 384,069 -1.33(-0.83%)
Dec 27, 2016 160.14 162.04 160.14 161.19 542,314 +0.89(+0.56%)
Dec 23, 2016 160.29 160.29 160.29 0 +0.47(+0.29%)
Dec 22, 2016 161.99 162.66 159.17 159.83 1,008,640 -2.93(-1.80%)
Dec 21, 2016 163.93 164.59 162.56 162.75 484,784 -1.93(-1.17%)
Dec 20, 2016 165.34 161.49 164.69 1,329,102 +1.70(+1.04%)
Dec 19, 2016 160.92 164.61 160.92 162.99 585,730 +1.79(+1.11%)
Dec 16, 2016 162.56 163.15 160.50 161.20 950,965 -0.95(-0.58%)
Dec 15, 2016 160.93 162.64 160.35 162.14 707,634 +1.32(+0.82%)
Dec 14, 2016 162.25 163.43 159.30 160.82 1,554,909 -0.34(-0.21%)
Dec 13, 2016 162.46 164.04 160.48 161.16 1,076,993 -1.06(-0.65%)
Dec 12, 2016 163.35 164.70 161.06 162.22 1,162,008 -2.42(-1.47%)
Dec 09, 2016 165.08 166.27 163.12 164.64 556,277 -0.88(-0.53%)
Dec 08, 2016 165.42 166.75 164.26 165.52 849,733 -0.24(-0.15%)
Dec 07, 2016 161.64 165.97 161.64 165.76 825,929 +3.25(+2.00%)
Dec 06, 2016 159.57 162.93 159.26 162.51 803,469 +2.61(+1.63%)
Dec 05, 2016 160.76 161.24 159.37 159.90 789,462 +0.37(+0.23%)
Dec 02, 2016 159.84 161.26 159.29 159.54 519,378 -0.58(-0.36%)
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.