Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.17 -3.07 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 164.63 165.64 163.12 164.01 1,015,132 -1.15(-0.70%)
Aug 28, 2015 164.25 165.49 163.46 165.16 686,427 +0.23(+0.14%)
Aug 27, 2015 161.73 165.00 161.21 164.93 1,700,655 +4.46(+2.78%)
Aug 26, 2015 162.79 163.28 158.29 160.47 2,154,530 +0.22(+0.14%)
Aug 25, 2015 166.11 167.64 160.17 160.24 1,115,480 -2.37(-1.46%)
Aug 24, 2015 162.15 167.24 141.60 162.61 1,564,811 -3.55(-2.13%)
Aug 21, 2015 170.45 172.14 165.87 166.16 1,488,059 -6.47(-3.75%)
Aug 20, 2015 175.46 175.62 172.55 172.62 633,230 -3.17(-1.80%)
Aug 19, 2015 173.40 176.41 172.57 175.80 975,029 +1.94(+1.11%)
Aug 18, 2015 174.28 174.33 171.82 173.86 1,611,414 +1.01(+0.58%)
Aug 17, 2015 175.23 176.00 171.38 172.85 1,688,892 -2.19(-1.25%)
Aug 14, 2015 176.40 177.94 174.78 175.04 1,338,499 -0.71(-0.40%)
Aug 13, 2015 162.75 179.94 161.91 175.75 4,002,442 +14.78(+9.18%)
Aug 12, 2015 159.75 161.51 158.54 160.97 3,170,921 +0.08(+0.05%)
Aug 11, 2015 161.66 162.59 160.56 160.90 2,209,988 -1.63(-1.00%)
Aug 10, 2015 163.66 164.08 161.83 162.53 1,001,740 -0.08(-0.05%)
Aug 07, 2015 161.68 162.87 160.54 162.61 571,084 +0.95(+0.58%)
Aug 06, 2015 164.33 164.50 160.37 161.66 637,696 -2.37(-1.44%)
Aug 05, 2015 164.27 165.86 162.93 164.03 866,047 +0.16(+0.10%)
Aug 04, 2015 163.12 164.81 162.56 163.87 507,738 +1.21(+0.74%)
Aug 03, 2015 163.71 163.88 161.18 162.67 504,770 -0.37(-0.23%)
Jul 31, 2015 162.32 163.78 161.03 163.04 688,495 +1.56(+0.97%)
Jul 30, 2015 161.89 162.54 159.95 161.48 544,631 -0.49(-0.30%)
Jul 29, 2015 159.71 162.48 158.99 161.96 895,427 +2.58(+1.62%)
Jul 28, 2015 158.24 159.72 156.94 159.38 439,300 +1.84(+1.16%)
Jul 27, 2015 156.79 158.33 155.82 157.55 626,547 +0.03(+0.02%)
Jul 24, 2015 157.85 159.16 157.04 157.52 565,788 -0.07(-0.05%)
Jul 23, 2015 158.21 160.12 157.46 157.59 630,538 +0.16(+0.10%)
Jul 22, 2015 156.74 158.95 156.14 157.43 1,082,396 +0.65(+0.41%)
Jul 21, 2015 157.73 158.10 155.87 156.79 561,665 -1.09(-0.69%)
Jul 20, 2015 158.82 159.10 157.45 157.87 513,521 -0.94(-0.60%)
Jul 17, 2015 158.23 158.97 157.28 158.82 558,599 +0.32(+0.20%)
Jul 16, 2015 158.08 158.93 157.48 158.50 611,798 +0.83(+0.53%)
Jul 15, 2015 156.49 158.29 155.79 157.67 689,744 +1.18(+0.75%)
Jul 14, 2015 158.53 158.79 156.35 156.49 885,957 -1.97(-1.24%)
Jul 13, 2015 154.47 158.47 154.40 158.45 1,719,434 +4.87(+3.17%)
Jul 10, 2015 153.44 154.40 152.51 153.59 540,660 +1.91(+1.26%)
Jul 09, 2015 150.95 152.23 150.38 151.68 2,040,038 +1.95(+1.30%)
Jul 08, 2015 152.20 153.32 148.92 149.73 15,292,246 -3.31(-2.16%)
Jul 07, 2015 154.18 154.61 151.31 153.04 1,437,486 +0.10(+0.07%)
Jul 06, 2015 151.02 153.88 150.88 152.94 660,576 +1.23(+0.81%)
Jul 02, 2015 153.09 151.72 151.72 151.72 442,791 -0.50(-0.33%)
Jul 01, 2015 150.29 152.41 150.03 152.22 721,672 +3.14(+2.11%)
Jun 30, 2015 150.12 150.42 147.90 149.08 843,721 +0.34(+0.23%)
Jun 29, 2015 152.62 152.62 148.63 148.74 551,702 -5.01(-3.26%)
Jun 26, 2015 154.40 154.57 153.00 153.75 917,455 +0.08(+0.05%)
Jun 25, 2015 152.98 154.04 152.52 153.67 698,111 +0.73(+0.48%)
Jun 24, 2015 153.49 154.16 152.27 152.94 524,904 -0.44(-0.29%)
Jun 23, 2015 153.21 154.42 152.59 153.38 598,656 +0.59(+0.39%)
Jun 22, 2015 150.70 153.02 150.05 152.79 939,946 +2.58(+1.72%)
Jun 19, 2015 149.40 151.56 149.26 150.21 694,251 +0.23(+0.16%)
Jun 18, 2015 149.43 150.47 148.93 149.97 503,076 +1.18(+0.79%)
Jun 17, 2015 148.92 150.37 147.54 148.80 735,736 +0.00(+0.00%)
Jun 16, 2015 148.20 149.30 147.69 148.80 560,214 +0.68(+0.46%)
Jun 15, 2015 149.80 150.32 147.93 148.11 642,216 -2.70(-1.79%)
Jun 12, 2015 149.96 151.23 149.67 150.82 468,722 +0.64(+0.42%)
Jun 11, 2015 149.97 150.69 149.38 150.18 494,297 +0.24(+0.16%)
Jun 10, 2015 148.33 150.29 147.38 149.94 1,250,742 +2.67(+1.81%)
Jun 09, 2015 146.32 148.32 146.17 147.27 1,081,908 +0.10(+0.07%)
Jun 08, 2015 147.11 147.67 146.49 147.17 988,226 -0.07(-0.05%)
Jun 05, 2015 146.19 147.68 146.10 147.24 718,962 +0.74(+0.50%)
Jun 04, 2015 145.69 146.97 145.52 146.50 619,810 +0.07(+0.05%)
Jun 03, 2015 145.68 146.72 144.83 146.44 1,066,774 +1.09(+0.75%)
Jun 02, 2015 143.38 145.40 142.39 145.34 1,043,971 +1.91(+1.33%)
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.