Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 126.22 128.53 125.47 127.40 1,557,272 +1.36(+1.08%)
Jun 27, 2014 123.23 126.07 123.23 126.04 1,416,969 +2.79(+2.26%)
Jun 26, 2014 123.04 124.37 122.77 123.25 1,226,078 +0.64(+0.52%)
Jun 25, 2014 123.68 124.20 120.88 122.61 1,191,260 -1.71(-1.37%)
Jun 24, 2014 123.39 126.45 123.39 124.32 1,598,040 +0.93(+0.76%)
Jun 23, 2014 122.47 123.53 122.01 123.39 1,457,474 +0.82(+0.67%)
Jun 20, 2014 122.19 122.67 120.76 122.56 878,183 +0.91(+0.74%)
Jun 19, 2014 122.75 123.23 120.23 121.66 656,849 -0.83(-0.68%)
Jun 18, 2014 119.65 123.23 119.65 122.49 990,563 +3.56(+2.99%)
Jun 17, 2014 118.04 119.54 118.04 118.93 604,891 +0.89(+0.75%)
Jun 16, 2014 117.43 118.31 117.23 118.04 470,003 +0.25(+0.22%)
Jun 13, 2014 117.65 117.83 116.43 117.79 465,949 +0.49(+0.42%)
Jun 12, 2014 118.73 118.84 116.58 117.30 574,183 -1.76(-1.47%)
Jun 11, 2014 119.42 119.78 118.39 119.05 372,091 -0.78(-0.65%)
Jun 10, 2014 119.93 120.46 119.62 119.83 550,157 -1.36(-1.12%)
Jun 06, 2014 120.48 121.42 119.99 121.19 522,380 +0.92(+0.77%)
Jun 05, 2014 119.42 120.59 119.07 120.27 641,660 +0.92(+0.77%)
Jun 04, 2014 117.81 119.40 117.72 119.35 443,214 +1.16(+0.98%)
Jun 03, 2014 116.92 118.75 116.81 118.19 777,259 +0.72(+0.61%)
Jun 02, 2014 117.24 117.50 116.28 117.48 540,057 +0.28(+0.24%)
May 30, 2014 115.46 117.31 115.46 117.19 720,413 +1.76(+1.52%)
May 29, 2014 115.25 116.42 114.75 115.44 642,823 +1.13(+0.99%)
May 28, 2014 114.60 114.96 113.26 114.30 560,843 -0.31(-0.27%)
May 27, 2014 117.06 117.06 114.43 114.62 634,888 -1.70(-1.46%)
May 23, 2014 116.07 116.31 116.31 116.31 543,225 +0.47(+0.41%)
May 22, 2014 115.25 116.72 115.25 115.84 445,081 +0.15(+0.13%)
May 21, 2014 115.25 116.11 113.93 115.69 979,995 +0.44(+0.39%)
May 20, 2014 115.89 115.89 114.31 115.25 944,197 -0.65(-0.56%)
May 19, 2014 114.65 116.53 114.49 115.90 830,886 +1.07(+0.93%)
May 16, 2014 116.90 117.02 113.45 114.83 2,013,552 -2.42(-2.06%)
May 15, 2014 120.60 121.23 113.38 117.25 2,380,967 +1.03(+0.89%)
May 14, 2014 116.69 117.05 115.30 116.22 1,652,803 -0.25(-0.22%)
May 13, 2014 118.63 118.63 116.15 116.47 865,457 -1.74(-1.47%)
May 12, 2014 117.78 118.60 117.28 118.21 800,057 +0.65(+0.55%)
May 09, 2014 115.55 117.85 115.30 117.56 892,083 +1.98(+1.71%)
May 08, 2014 113.28 116.18 112.93 115.58 1,061,016 +2.84(+2.52%)
May 07, 2014 113.86 114.44 111.85 112.74 588,955 -0.98(-0.86%)
May 06, 2014 113.92 114.76 113.11 113.72 665,808 -0.51(-0.45%)
May 05, 2014 113.85 114.86 112.93 114.23 662,866 -0.62(-0.54%)
May 02, 2014 114.45 116.12 114.34 114.85 476,055 +0.67(+0.59%)
May 01, 2014 117.10 117.18 113.97 114.18 400,225 -0.29(-0.26%)
Apr 30, 2014 113.28 114.64 112.69 114.47 710,999 +1.38(+1.22%)
Apr 29, 2014 114.55 114.55 112.18 113.10 808,342 -1.52(-1.33%)
Apr 28, 2014 114.77 116.31 112.88 114.62 756,538 +0.77(+0.67%)
Apr 25, 2014 114.97 115.42 113.27 113.85 673,649 -1.61(-1.40%)
Apr 24, 2014 115.00 116.13 113.77 115.47 422,558 +0.18(+0.16%)
Apr 23, 2014 114.58 116.17 113.78 115.29 627,221 +0.51(+0.44%)
Apr 22, 2014 114.70 118.33 114.70 114.78 1,294,689 +0.20(+0.17%)
Apr 21, 2014 113.85 114.69 113.21 114.58 504,418 +0.53(+0.46%)
Apr 17, 2014 112.77 114.05 114.05 114.05 851,233 +1.26(+1.11%)
Apr 16, 2014 111.79 112.86 111.14 112.79 574,497 +1.86(+1.68%)
Apr 15, 2014 110.81 111.83 109.35 110.94 571,532 +0.32(+0.29%)
Apr 14, 2014 110.66 111.89 109.25 110.61 698,198 +0.90(+0.82%)
Apr 11, 2014 110.70 112.02 109.62 109.72 872,114 -2.23(-1.99%)
Apr 10, 2014 115.74 117.61 111.94 111.94 744,779 -2.80(-2.44%)
Apr 09, 2014 113.40 114.86 112.65 114.75 614,544 +2.28(+2.03%)
Apr 08, 2014 111.44 112.75 110.87 112.46 741,876 +0.99(+0.89%)
Apr 07, 2014 114.62 114.82 110.92 111.47 1,292,657 -3.33(-2.90%)
Apr 04, 2014 118.11 118.70 114.74 114.81 958,332 -4.49(-3.77%)
Apr 03, 2014 119.92 120.17 118.50 119.30 425,701 -0.43(-0.36%)
Apr 02, 2014 120.29 120.32 119.12 119.73 765,278 -0.37(-0.31%)
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.