Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 140.59 141.68 139.76 140.59 1,035,298 -0.39(-0.28%)
Mar 30, 2017 141.52 141.90 140.68 140.98 737,790 -0.95(-0.67%)
Mar 29, 2017 140.93 142.31 139.98 141.93 779,311 +1.24(+0.88%)
Mar 28, 2017 139.58 141.18 138.79 140.69 1,180,317 +0.53(+0.38%)
Mar 27, 2017 140.82 141.08 138.62 140.16 811,861 -1.83(-1.29%)
Mar 24, 2017 142.98 143.19 141.63 141.99 649,218 -1.00(-0.70%)
Mar 23, 2017 143.48 144.50 142.36 142.98 688,690 -0.47(-0.32%)
Mar 22, 2017 143.76 144.20 142.68 143.45 697,827 +0.10(+0.07%)
Mar 21, 2017 144.59 144.87 142.79 143.34 1,120,235 -1.16(-0.80%)
Mar 20, 2017 144.98 146.20 143.95 144.50 1,109,182 +0.04(+0.03%)
Mar 17, 2017 144.48 145.27 143.04 144.46 1,197,603 -0.96(-0.66%)
Mar 16, 2017 144.78 145.76 143.92 145.42 615,589 +0.46(+0.32%)
Mar 15, 2017 145.58 145.60 143.28 144.96 1,681,281 -0.75(-0.51%)
Mar 14, 2017 146.26 146.59 144.94 145.70 945,850 -0.61(-0.41%)
Mar 13, 2017 144.80 146.89 144.07 146.31 1,032,655 +0.36(+0.25%)
Mar 10, 2017 147.42 147.69 145.40 145.95 1,123,032 -1.12(-0.76%)
Mar 09, 2017 147.38 147.38 146.18 147.07 1,080,881 -0.06(-0.04%)
Mar 08, 2017 145.51 147.63 144.86 147.13 1,493,337 +3.05(+2.12%)
Mar 07, 2017 146.22 146.74 143.72 144.07 1,163,200 -2.14(-1.46%)
Mar 06, 2017 147.26 147.97 146.16 146.22 1,116,061 -1.04(-0.71%)
Mar 03, 2017 149.11 149.90 146.26 147.26 1,320,970 -1.91(-1.28%)
Mar 02, 2017 148.52 149.86 148.30 149.16 1,221,724 +0.64(+0.43%)
Mar 01, 2017 150.33 150.33 147.53 148.52 1,094,810 +0.07(+0.04%)
Feb 28, 2017 147.53 150.43 147.10 148.45 1,147,021 -0.31(-0.21%)
Feb 27, 2017 148.68 149.19 147.27 148.77 1,523,007 -0.37(-0.25%)
Feb 24, 2017 148.31 149.99 147.35 149.13 1,687,496 -0.37(-0.25%)
Feb 23, 2017 151.10 151.34 148.50 149.50 1,472,886 -1.86(-1.23%)
Feb 22, 2017 152.37 153.55 147.18 151.36 3,632,282 -1.39(-0.91%)
Feb 21, 2017 155.93 160.72 152.32 152.76 3,467,004 -0.41(-0.27%)
Feb 17, 2017 153.16 153.16 153.16 0 +0.56(+0.37%)
Feb 16, 2017 155.66 155.89 151.97 152.60 1,432,451 -2.74(-1.76%)
Feb 15, 2017 154.78 156.69 154.51 155.34 732,899 -0.47(-0.30%)
Feb 14, 2017 153.43 156.21 153.42 155.81 986,660 +1.88(+1.22%)
Feb 13, 2017 156.41 156.41 153.70 153.93 1,040,385 -1.57(-1.01%)
Feb 10, 2017 156.62 157.23 154.69 155.50 775,429 -0.74(-0.47%)
Feb 09, 2017 153.81 156.57 152.91 156.25 1,162,538 +1.99(+1.29%)
Feb 08, 2017 150.04 155.13 150.01 154.25 2,027,580 +3.36(+2.23%)
Feb 07, 2017 152.81 153.62 149.56 150.89 1,256,743 -1.03(-0.68%)
Feb 06, 2017 153.31 154.53 151.60 151.92 996,649 -2.35(-1.52%)
Feb 03, 2017 154.49 155.17 153.49 154.27 897,275 +0.39(+0.25%)
Feb 02, 2017 151.75 154.56 151.67 153.88 1,567,087 +1.66(+1.09%)
Feb 01, 2017 155.47 156.30 151.38 152.23 1,682,690 -3.46(-2.22%)
Jan 31, 2017 153.94 156.10 153.82 155.69 1,114,043 -0.37(-0.24%)
Jan 30, 2017 156.74 156.74 154.66 156.06 766,952 +0.25(+0.16%)
Jan 27, 2017 157.50 157.62 155.40 155.81 810,913 -1.07(-0.68%)
Jan 26, 2017 159.01 160.60 156.73 156.88 1,373,125 -1.90(-1.19%)
Jan 25, 2017 160.58 161.44 158.30 158.78 1,021,863 -0.75(-0.47%)
Jan 24, 2017 160.01 162.07 159.04 159.53 930,918 +0.48(+0.30%)
Jan 23, 2017 158.38 159.85 155.71 159.04 1,494,533 -3.53(-2.17%)
Jan 20, 2017 163.27 163.90 161.53 162.57 771,503 -0.21(-0.13%)
Jan 19, 2017 165.14 165.71 162.30 162.78 639,926 -2.14(-1.30%)
Jan 18, 2017 164.00 165.11 162.81 164.92 834,948 +0.93(+0.57%)
Jan 17, 2017 165.26 168.25 163.93 163.99 1,106,556 -1.70(-1.02%)
Jan 13, 2017 165.69 165.69 165.69 0 +0.30(+0.18%)
Jan 12, 2017 163.44 165.51 163.04 165.38 785,615 +0.99(+0.60%)
Jan 11, 2017 164.47 165.88 162.02 164.40 937,867 +3.33(+2.07%)
Jan 10, 2017 159.91 162.97 159.85 161.07 655,468 +0.37(+0.23%)
Jan 09, 2017 161.20 161.41 159.55 160.70 590,941 -0.09(-0.06%)
Jan 06, 2017 162.40 163.03 160.48 160.79 873,472 -2.13(-1.31%)
Jan 05, 2017 161.97 164.05 161.36 162.93 908,288 -0.11(-0.07%)
Jan 04, 2017 161.50 164.15 161.50 163.04 677,663 +1.33(+0.82%)
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.