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 (%)
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%)
Dec 01, 2015 154.20 155.14 152.48 153.59 1,007,271 -0.37(-0.24%)
Nov 30, 2015 155.81 155.87 153.84 153.96 1,405,076 -2.00(-1.28%)
Nov 27, 2015 155.99 155.99 154.05 155.95 310,117 +0.51(+0.33%)
Nov 25, 2015 155.16 155.44 155.44 155.44 971,682 +1.05(+0.68%)
Nov 24, 2015 152.15 155.03 152.15 154.39 797,497 +0.54(+0.35%)
Nov 23, 2015 153.91 155.63 152.79 153.85 946,960 -0.19(-0.12%)
Nov 20, 2015 154.08 156.20 153.79 154.04 775,220 +0.43(+0.28%)
Nov 19, 2015 155.34 156.36 153.47 153.62 723,234 -1.96(-1.26%)
Nov 18, 2015 155.51 155.79 153.83 155.57 829,481 +0.33(+0.21%)
Nov 17, 2015 156.19 158.21 153.77 155.24 1,237,720 -0.12(-0.08%)
Nov 16, 2015 152.32 155.67 151.08 155.37 1,579,206 +2.46(+1.61%)
Nov 13, 2015 154.51 156.42 152.50 152.91 3,268,954 -2.86(-1.83%)
Nov 12, 2015 164.38 167.46 155.38 155.76 7,351,908 -28.41(-15.43%)
Nov 11, 2015 183.89 185.50 182.96 184.18 1,388,379 +0.53(+0.29%)
Nov 10, 2015 183.32 185.55 183.32 183.65 1,458,356 -0.75(-0.41%)
Nov 09, 2015 188.00 188.16 183.31 184.39 915,112 -3.61(-1.92%)
Nov 06, 2015 190.39 190.39 186.45 188.01 723,098 -1.53(-0.81%)
Nov 05, 2015 189.18 190.36 187.48 189.54 752,583 +0.95(+0.50%)
Nov 04, 2015 188.06 189.02 186.19 188.59 732,047 +0.61(+0.32%)
Nov 03, 2015 189.36 189.82 186.04 187.99 713,098 -1.59(-0.84%)
Nov 02, 2015 188.41 190.32 187.31 189.58 770,032 +1.84(+0.98%)
Oct 30, 2015 187.00 188.64 185.92 187.73 773,731 +0.90(+0.48%)
Oct 29, 2015 184.15 187.87 183.92 186.83 769,187 +3.03(+1.65%)
Oct 28, 2015 183.55 184.18 181.93 183.81 406,533 +0.96(+0.52%)
Oct 27, 2015 181.89 183.44 181.06 182.85 440,438 +0.78(+0.43%)
Oct 26, 2015 182.43 183.72 181.54 182.07 528,637 +0.48(+0.27%)
Oct 23, 2015 183.27 183.34 178.81 181.59 604,238 +0.07(+0.04%)
Oct 22, 2015 182.49 183.45 180.97 181.53 746,144 -0.26(-0.15%)
Oct 21, 2015 184.01 185.51 181.41 181.79 652,762 -1.36(-0.74%)
Oct 20, 2015 181.44 183.83 181.18 183.15 818,371 +2.07(+1.14%)
Oct 19, 2015 180.50 181.68 179.56 181.08 767,739 +0.57(+0.31%)
Oct 16, 2015 181.50 181.59 179.58 180.51 663,159 +0.24(+0.13%)
Oct 15, 2015 177.93 180.58 177.51 180.28 642,483 +3.29(+1.86%)
Oct 14, 2015 180.18 180.70 175.18 176.99 897,519 -3.58(-1.98%)
Oct 13, 2015 180.56 181.51 179.43 180.56 531,915 -0.41(-0.22%)
Oct 12, 2015 179.52 182.09 178.72 180.97 996,202 +1.66(+0.93%)
Oct 09, 2015 176.81 179.67 176.10 179.30 830,405 +2.05(+1.16%)
Oct 08, 2015 180.14 180.84 176.41 177.25 1,043,037 -2.84(-1.58%)
Oct 07, 2015 181.08 181.82 178.73 180.09 1,051,105 -0.71(-0.39%)
Oct 06, 2015 181.03 182.07 179.19 180.80 574,315 -0.07(-0.04%)
Oct 05, 2015 183.12 184.12 179.21 180.86 938,227 -0.49(-0.27%)
Oct 02, 2015 179.58 181.67 177.89 181.36 1,353,114 -0.33(-0.18%)
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.