Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.55 +2.02 (+1.39%)
Streaming Delayed Price Updated: 12:40 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 141.97 142.97 140.44 140.49 910,965 -1.52(-1.07%)
Feb 26, 2016 142.54 143.28 140.47 142.02 622,811 -0.03(-0.02%)
Feb 25, 2016 142.73 143.38 139.18 142.05 676,060 -0.32(-0.23%)
Feb 24, 2016 139.45 142.56 137.68 142.37 660,420 +2.72(+1.94%)
Feb 23, 2016 140.49 143.24 139.48 139.65 737,761 -0.30(-0.22%)
Feb 22, 2016 137.47 140.52 137.26 139.96 947,592 +4.01(+2.95%)
Feb 19, 2016 135.84 137.32 133.78 135.94 1,003,095 +0.29(+0.22%)
Feb 18, 2016 134.73 137.09 133.04 135.65 1,128,429 -0.09(-0.06%)
Feb 17, 2016 139.29 141.03 135.34 135.73 1,554,315 -2.45(-1.77%)
Feb 16, 2016 134.44 141.00 133.62 138.19 1,389,772 +4.95(+3.72%)
Feb 12, 2016 132.07 133.24 133.24 133.24 1,029,931 +2.23(+1.71%)
Feb 11, 2016 129.70 135.13 124.55 131.00 2,721,358 -0.15(-0.12%)
Feb 10, 2016 133.57 135.82 131.00 131.15 2,328,362 -2.77(-2.07%)
Feb 09, 2016 133.59 135.95 131.68 133.93 1,309,927 +0.05(+0.04%)
Feb 08, 2016 135.13 135.44 128.78 133.88 2,229,223 -2.36(-1.73%)
Feb 05, 2016 139.64 140.04 135.76 136.24 1,356,877 -3.70(-2.64%)
Feb 04, 2016 139.57 140.49 137.69 139.94 1,662,497 -0.08(-0.06%)
Feb 03, 2016 143.47 144.76 138.20 140.02 1,599,211 -3.71(-2.58%)
Feb 02, 2016 146.12 146.65 142.60 143.73 753,435 -2.87(-1.96%)
Feb 01, 2016 143.58 147.97 142.61 146.60 911,707 +2.69(+1.87%)
Jan 29, 2016 141.85 144.08 140.25 143.91 1,326,581 +3.30(+2.35%)
Jan 28, 2016 144.77 145.47 137.87 140.61 1,058,731 -2.80(-1.95%)
Jan 27, 2016 143.06 145.64 142.14 143.41 1,044,157 +0.05(+0.03%)
Jan 26, 2016 137.66 144.54 137.01 143.36 1,221,442 +6.39(+4.66%)
Jan 25, 2016 137.23 138.50 135.57 136.97 902,032 +0.27(+0.20%)
Jan 22, 2016 137.18 138.04 134.96 136.70 1,046,405 +0.60(+0.44%)
Jan 21, 2016 135.57 138.55 134.65 136.10 746,800 +0.39(+0.29%)
Jan 20, 2016 134.95 137.34 131.94 135.71 651,615 -1.16(-0.85%)
Jan 19, 2016 137.32 138.60 135.25 136.88 1,250,922 +0.31(+0.23%)
Jan 15, 2016 130.64 136.57 136.57 136.57 1,408,495 +2.81(+2.10%)
Jan 14, 2016 134.57 135.34 131.71 133.75 1,184,604 -0.80(-0.59%)
Jan 13, 2016 140.40 140.92 134.17 134.55 1,411,602 -5.59(-3.99%)
Jan 12, 2016 139.62 140.99 137.93 140.14 1,104,575 +0.97(+0.69%)
Jan 11, 2016 138.31 140.19 137.29 139.18 1,176,387 +1.41(+1.02%)
Jan 08, 2016 141.05 141.44 137.17 137.77 1,088,637 -3.09(-2.20%)
Jan 07, 2016 137.05 141.46 135.47 140.86 1,419,667 +1.54(+1.11%)
Jan 06, 2016 141.67 142.02 137.98 139.32 1,107,714 -3.78(-2.64%)
Jan 05, 2016 144.19 145.56 141.87 143.11 1,191,454 -0.99(-0.68%)
Jan 04, 2016 141.26 146.21 139.61 144.09 1,912,691 +1.64(+1.15%)
Dec 31, 2015 143.16 142.45 142.45 142.45 810,061 -0.84(-0.59%)
Dec 30, 2015 144.05 144.88 143.09 143.30 479,568 -0.76(-0.53%)
Dec 29, 2015 143.61 144.81 143.19 144.05 605,162 +1.56(+1.10%)
Dec 28, 2015 140.49 142.84 140.21 142.49 750,808 +1.34(+0.95%)
Dec 24, 2015 140.34 141.15 141.15 141.15 403,287 +0.07(+0.05%)
Dec 23, 2015 140.49 142.02 138.72 141.08 1,506,954 +1.16(+0.83%)
Dec 22, 2015 142.07 142.43 139.40 139.92 918,954 -1.67(-1.18%)
Dec 21, 2015 142.68 143.32 140.26 141.58 1,195,951 +0.08(+0.05%)
Dec 18, 2015 143.05 145.01 141.36 141.51 2,348,184 -3.31(-2.29%)
Dec 17, 2015 152.44 153.17 144.75 144.82 1,831,511 -7.33(-4.82%)
Dec 16, 2015 150.43 153.27 148.55 152.15 2,786,567 +4.40(+2.98%)
Dec 15, 2015 140.35 155.40 136.93 147.75 5,982,476 +8.10(+5.80%)
Dec 14, 2015 140.71 142.25 138.03 139.65 1,042,687 -1.17(-0.83%)
Dec 11, 2015 141.18 142.70 139.82 140.83 1,070,652 -2.75(-1.92%)
Dec 10, 2015 144.91 145.92 142.23 143.58 1,086,295 -1.37(-0.95%)
Dec 09, 2015 141.68 147.84 141.58 144.95 1,795,892 +3.15(+2.22%)
Dec 08, 2015 142.49 144.83 140.97 141.80 1,570,168 -1.27(-0.89%)
Dec 07, 2015 147.29 148.44 142.50 143.07 1,435,861 -4.36(-2.96%)
Dec 04, 2015 146.70 147.16 145.87 147.43 1,053,110 +0.99(+0.68%)
Dec 03, 2015 149.58 150.65 144.99 146.44 1,395,784 -2.98(-1.99%)
Dec 02, 2015 153.47 154.42 148.62 149.42 1,407,666 -4.17(-2.72%)
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.