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 (%)
Feb 28, 2014 116.73 119.90 116.73 118.89 1,111,663 +2.17(+1.86%)
Feb 27, 2014 117.45 117.70 116.16 116.72 951,343 -0.71(-0.60%)
Feb 26, 2014 117.70 118.39 116.22 117.42 1,184,255 +0.27(+0.23%)
Feb 25, 2014 118.22 119.33 117.04 117.15 881,684 -0.93(-0.79%)
Feb 24, 2014 119.74 120.42 117.93 118.09 1,125,503 -1.33(-1.11%)
Feb 21, 2014 118.84 119.94 118.84 119.41 947,080 +0.34(+0.28%)
Feb 20, 2014 117.60 119.54 117.41 119.08 945,431 +1.51(+1.29%)
Feb 19, 2014 118.12 119.00 117.36 117.56 1,174,255 -0.79(-0.67%)
Feb 18, 2014 118.72 119.79 117.70 118.36 1,093,024 -0.51(-0.43%)
Feb 14, 2014 118.28 118.87 118.87 118.87 841,997 +1.01(+0.86%)
Feb 13, 2014 116.87 118.55 115.60 117.86 859,452 +1.21(+1.04%)
Feb 12, 2014 117.20 118.25 116.02 116.65 710,577 -0.45(-0.38%)
Feb 11, 2014 115.26 117.50 114.95 117.10 993,695 +1.98(+1.72%)
Feb 10, 2014 116.24 117.09 114.82 115.12 1,198,220 -1.57(-1.34%)
Feb 07, 2014 117.28 119.58 116.28 116.69 1,818,944 +0.13(+0.11%)
Feb 06, 2014 113.42 118.64 112.02 116.56 3,614,603 +13.17(+12.74%)
Feb 05, 2014 102.55 104.76 102.36 103.38 1,841,318 +0.47(+0.45%)
Feb 04, 2014 103.59 104.65 102.78 102.92 1,163,434 +0.03(+0.03%)
Feb 03, 2014 107.76 107.96 102.29 102.89 1,422,426 -4.28(-4.00%)
Jan 31, 2014 107.57 108.31 106.14 107.17 865,027 -0.36(-0.34%)
Jan 30, 2014 107.35 108.18 106.84 107.54 627,518 +1.21(+1.14%)
Jan 29, 2014 107.73 108.86 106.22 106.33 689,736 -2.19(-2.02%)
Jan 28, 2014 107.72 109.83 107.56 108.52 983,889 +0.79(+0.74%)
Jan 27, 2014 108.74 109.41 106.23 107.72 1,043,712 -0.54(-0.50%)
Jan 24, 2014 108.28 109.23 107.79 108.27 837,805 -0.33(-0.30%)
Jan 23, 2014 109.04 109.71 107.62 108.59 706,040 -1.33(-1.21%)
Jan 22, 2014 110.52 110.81 108.98 109.92 537,790 -0.23(-0.21%)
Jan 21, 2014 111.77 112.31 110.11 110.15 880,018 -0.41(-0.37%)
Jan 17, 2014 109.97 110.56 110.56 110.56 741,729 +0.52(+0.48%)
Jan 16, 2014 109.42 110.39 108.42 110.04 653,364 +0.38(+0.35%)
Jan 15, 2014 109.78 111.59 108.95 109.66 1,026,482 -0.12(-0.11%)
Jan 14, 2014 107.72 110.14 106.25 109.78 877,918 +3.09(+2.90%)
Jan 13, 2014 107.77 108.28 106.20 106.69 1,008,843 -1.26(-1.17%)
Jan 10, 2014 106.68 108.10 106.08 107.95 726,914 +1.95(+1.84%)
Jan 09, 2014 105.54 106.62 105.21 106.00 521,493 +1.17(+1.11%)
Jan 08, 2014 104.99 106.06 104.47 104.83 833,498 -0.82(-0.78%)
Jan 07, 2014 104.53 105.86 104.21 105.65 988,575 +1.29(+1.23%)
Jan 06, 2014 105.55 106.33 104.03 104.36 1,090,820 -1.01(-0.96%)
Jan 03, 2014 103.83 106.73 103.23 105.37 1,058,087 +2.93(+2.86%)
Jan 02, 2014 103.02 104.44 102.02 102.44 581,376 -0.88(-0.85%)
Dec 31, 2013 102.50 103.32 103.32 103.32 408,465 +0.98(+0.96%)
Dec 30, 2013 103.00 103.23 101.53 102.34 499,719 -0.27(-0.26%)
Dec 27, 2013 102.96 104.50 102.34 102.61 390,120 -0.23(-0.23%)
Dec 26, 2013 102.84 103.59 102.27 102.84 601,785 -0.10(-0.10%)
Dec 24, 2013 102.47 103.56 102.29 102.95 140,024 +0.41(+0.40%)
Dec 23, 2013 102.48 103.00 101.93 102.53 664,200 +0.45(+0.44%)
Dec 20, 2013 101.29 102.65 101.29 102.09 1,086,186 +0.90(+0.89%)
Dec 19, 2013 102.14 102.20 100.58 101.19 667,867 -0.81(-0.80%)
Dec 18, 2013 101.61 102.27 99.77 102.00 1,171,621 +0.81(+0.80%)
Dec 17, 2013 102.52 102.52 100.79 101.19 907,130 -0.75(-0.74%)
Dec 16, 2013 102.95 103.00 101.58 101.95 830,016 -0.54(-0.53%)
Dec 13, 2013 103.10 103.14 100.94 102.49 1,536,089 +1.79(+1.78%)
Dec 12, 2013 99.62 100.84 99.42 100.70 997,867 +0.82(+0.82%)
Dec 11, 2013 102.21 102.58 99.73 99.88 1,121,968 -2.24(-2.19%)
Dec 10, 2013 98.40 104.06 98.18 102.11 1,830,166 +4.78(+4.91%)
Dec 09, 2013 97.86 98.52 96.97 97.34 815,007 -0.21(-0.21%)
Dec 06, 2013 99.50 99.74 96.80 97.54 1,262,883 -0.37(-0.38%)
Dec 05, 2013 97.64 98.54 97.03 97.92 914,104 -0.71(-0.72%)
Dec 04, 2013 99.13 100.50 97.27 98.63 1,527,782 -1.32(-1.32%)
Dec 03, 2013 95.42 100.05 96.14 99.94 1,893,405 +3.80(+3.95%)
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.