Skip to main content

Advance Auto Parts Inc (NY: AAP )

151.47 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 147.09 147.09 144.01 144.14 1,803,620 -2.31(-1.58%)
May 27, 2016 146.92 146.45 146.45 146.45 1,148,005 -0.33(-0.22%)
May 26, 2016 144.80 146.90 143.82 146.78 2,339,205 +2.93(+2.04%)
May 25, 2016 139.87 144.60 139.41 143.85 1,794,113 +3.93(+2.81%)
May 24, 2016 135.76 140.49 135.76 139.92 1,202,658 +3.25(+2.38%)
May 23, 2016 136.40 138.20 135.95 136.67 1,141,815 -0.49(-0.36%)
May 20, 2016 134.32 137.88 133.78 137.16 2,079,662 +2.67(+1.99%)
May 19, 2016 125.66 135.12 124.59 134.49 5,760,506 -0.25(-0.19%)
May 18, 2016 134.93 136.31 132.93 134.74 1,712,642 -0.25(-0.19%)
May 17, 2016 137.66 137.66 134.27 134.99 1,724,779 -3.80(-2.74%)
May 16, 2016 136.37 139.24 136.28 138.80 1,030,271 +2.42(+1.77%)
May 13, 2016 140.14 140.55 136.03 136.38 1,056,782 -4.16(-2.96%)
May 12, 2016 139.59 141.50 138.66 140.54 899,183 +1.75(+1.26%)
May 11, 2016 142.17 142.57 138.72 138.79 655,776 -3.90(-2.73%)
May 10, 2016 142.78 143.89 141.82 142.69 730,729 +0.71(+0.50%)
May 09, 2016 140.54 142.47 139.99 141.97 583,595 +0.95(+0.67%)
May 06, 2016 140.68 141.53 137.97 141.03 1,079,145 +1.67(+1.20%)
May 05, 2016 143.34 143.45 138.85 139.36 1,652,735 -6.65(-4.56%)
May 04, 2016 144.53 146.44 143.99 146.01 380,265 -0.16(-0.11%)
May 03, 2016 145.44 147.07 144.20 146.17 565,874 +0.51(+0.35%)
May 02, 2016 146.48 146.87 143.06 145.66 920,278 -0.60(-0.41%)
Apr 29, 2016 146.14 146.63 144.42 146.25 485,397 +0.22(+0.15%)
Apr 28, 2016 147.64 148.44 145.63 146.04 678,532 -3.19(-2.14%)
Apr 27, 2016 148.10 149.97 147.05 149.22 396,175 +0.93(+0.63%)
Apr 26, 2016 147.93 148.75 146.34 148.30 700,689 +0.83(+0.57%)
Apr 25, 2016 147.65 148.32 145.81 147.46 660,296 -0.95(-0.64%)
Apr 22, 2016 147.45 148.93 145.39 148.41 576,854 +1.19(+0.81%)
Apr 21, 2016 148.41 148.81 146.52 147.22 732,377 -1.18(-0.80%)
Apr 20, 2016 150.86 151.16 148.40 148.40 728,952 -2.25(-1.49%)
Apr 19, 2016 151.66 152.46 150.19 150.65 565,089 -0.14(-0.09%)
Apr 18, 2016 150.26 152.99 149.22 150.79 799,490 -0.24(-0.16%)
Apr 15, 2016 150.86 151.80 149.93 151.02 439,081 +0.24(+0.16%)
Apr 14, 2016 150.12 151.32 149.67 150.79 532,588 +0.42(+0.28%)
Apr 13, 2016 147.74 150.75 147.53 150.37 743,599 +3.74(+2.55%)
Apr 12, 2016 144.91 146.72 143.82 146.63 719,973 +1.62(+1.12%)
Apr 11, 2016 146.40 147.36 144.99 145.01 388,987 -1.26(-0.86%)
Apr 08, 2016 147.10 147.37 145.22 146.26 538,169 +0.26(+0.18%)
Apr 07, 2016 148.84 149.47 145.35 146.00 619,983 -3.79(-2.53%)
Apr 06, 2016 150.75 150.91 148.20 149.80 741,759 -0.55(-0.37%)
Apr 05, 2016 148.50 150.75 148.13 150.35 773,568 +1.16(+0.78%)
Apr 04, 2016 151.04 153.78 147.62 149.19 1,111,111 -1.11(-0.74%)
Apr 01, 2016 150.29 150.83 149.28 150.30 730,908 +0.07(+0.05%)
Mar 31, 2016 152.23 152.45 150.14 150.23 1,107,077 -3.23(-2.11%)
Mar 30, 2016 152.12 155.52 152.12 153.46 841,705 +0.71(+0.47%)
Mar 29, 2016 151.40 152.79 150.31 152.75 707,971 +1.19(+0.79%)
Mar 28, 2016 151.25 152.60 149.34 151.56 681,176 -0.06(-0.04%)
Mar 24, 2016 150.84 151.61 151.61 151.61 902,949 +0.68(+0.45%)
Mar 23, 2016 148.25 151.71 147.59 150.93 828,656 +2.72(+1.83%)
Mar 22, 2016 148.02 149.22 147.54 148.21 431,396 -0.39(-0.26%)
Mar 21, 2016 147.55 148.74 147.45 148.61 415,810 +1.07(+0.72%)
Mar 18, 2016 148.29 148.50 146.78 147.54 911,696 -0.44(-0.30%)
Mar 17, 2016 147.83 148.82 146.44 147.98 619,342 -0.95(-0.64%)
Mar 16, 2016 148.47 150.06 147.12 148.93 519,522 +0.41(+0.28%)
Mar 15, 2016 148.29 149.96 147.37 148.52 886,568 -0.71(-0.48%)
Mar 14, 2016 147.54 149.98 147.54 149.23 711,088 +0.72(+0.49%)
Mar 11, 2016 146.89 149.06 146.08 148.51 1,028,638 +2.27(+1.55%)
Mar 10, 2016 144.04 146.38 143.80 146.25 817,071 +2.23(+1.55%)
Mar 09, 2016 141.40 144.32 140.25 144.02 670,512 +3.83(+2.73%)
Mar 08, 2016 141.04 142.97 139.71 140.19 1,085,043 -1.72(-1.21%)
Mar 07, 2016 141.77 143.09 140.84 141.91 514,011 -0.80(-0.56%)
Mar 04, 2016 144.30 144.49 141.58 142.71 774,716 -1.41(-0.98%)
Mar 03, 2016 141.74 144.42 140.36 144.12 838,845 +1.60(+1.12%)
Mar 02, 2016 142.77 144.06 141.73 142.52 704,006 -1.10(-0.77%)
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.