Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 141.81 142.26 140.80 141.07 789,027 -0.41(-0.29%)
Feb 26, 2015 142.27 142.69 141.34 141.48 541,666 -0.79(-0.56%)
Feb 25, 2015 142.50 142.56 141.59 142.27 436,600 -0.14(-0.10%)
Feb 24, 2015 143.28 143.59 141.41 142.41 706,433 -0.71(-0.50%)
Feb 23, 2015 141.67 143.15 140.87 143.12 937,543 +1.93(+1.37%)
Feb 20, 2015 138.99 141.26 138.24 141.19 1,020,160 +1.63(+1.17%)
Feb 19, 2015 139.48 141.09 138.82 139.56 1,262,675 +0.05(+0.03%)
Feb 18, 2015 136.26 139.86 135.22 139.51 1,964,957 +2.72(+1.99%)
Feb 17, 2015 136.50 137.84 135.54 136.79 1,718,058 +0.06(+0.05%)
Feb 13, 2015 137.51 136.73 136.73 136.73 2,324,851 -1.15(-0.83%)
Feb 12, 2015 141.14 143.03 137.45 137.88 4,443,528 -9.99(-6.76%)
Feb 11, 2015 148.88 150.24 147.09 147.87 1,325,019 -0.46(-0.31%)
Feb 10, 2015 146.44 148.63 146.41 148.33 751,845 +1.97(+1.34%)
Feb 09, 2015 147.16 147.29 144.84 146.36 1,168,693 -1.15(-0.78%)
Feb 06, 2015 146.05 147.90 145.89 147.51 948,655 +1.68(+1.15%)
Feb 05, 2015 143.63 146.29 142.77 145.83 1,421,350 +3.36(+2.36%)
Feb 04, 2015 142.74 143.20 140.70 142.47 818,158 -0.55(-0.38%)
Feb 03, 2015 143.15 143.28 140.65 143.02 628,845 +1.00(+0.71%)
Feb 02, 2015 144.78 145.21 139.58 142.02 900,659 -2.76(-1.91%)
Jan 30, 2015 145.29 146.58 143.32 144.78 912,067 -1.15(-0.79%)
Jan 29, 2015 145.41 146.58 143.49 145.93 616,452 +0.87(+0.60%)
Jan 28, 2015 145.22 146.72 144.34 145.05 1,262,765 +0.25(+0.17%)
Jan 27, 2015 143.95 145.26 142.84 144.81 594,253 -0.18(-0.13%)
Jan 26, 2015 141.82 145.01 141.82 144.99 675,755 +3.14(+2.21%)
Jan 23, 2015 142.95 143.91 140.81 141.85 753,005 -0.69(-0.49%)
Jan 22, 2015 140.59 143.52 140.13 142.54 811,406 +2.91(+2.08%)
Jan 21, 2015 138.85 140.30 138.47 139.63 781,057 +0.63(+0.45%)
Jan 20, 2015 136.62 139.09 135.17 139.00 1,034,337 +2.42(+1.77%)
Jan 16, 2015 134.76 136.76 134.03 136.58 853,214 +1.80(+1.34%)
Jan 15, 2015 137.34 138.28 134.61 134.78 1,017,431 -2.56(-1.86%)
Jan 14, 2015 138.31 139.46 136.02 137.34 790,111 -2.67(-1.91%)
Jan 13, 2015 145.34 146.34 138.71 140.01 905,667 -4.71(-3.25%)
Jan 12, 2015 145.81 146.06 144.07 144.71 831,212 -1.25(-0.86%)
Jan 09, 2015 145.64 147.16 144.22 145.96 1,001,906 -0.75(-0.51%)
Jan 08, 2015 148.75 148.84 146.60 146.71 1,126,473 +1.27(+0.88%)
Jan 07, 2015 143.51 146.24 143.01 145.43 1,457,108 +3.06(+2.15%)
Jan 06, 2015 142.56 143.22 140.13 142.37 957,994 -0.10(-0.07%)
Jan 05, 2015 144.02 144.77 141.96 142.47 882,579 -1.90(-1.32%)
Jan 02, 2015 146.46 147.97 143.38 144.38 560,080 -0.66(-0.45%)
Dec 31, 2014 146.27 145.03 145.03 145.03 514,083 -0.68(-0.47%)
Dec 30, 2014 146.79 147.58 145.69 145.72 373,770 -1.08(-0.74%)
Dec 29, 2014 145.85 147.63 145.45 146.80 458,720 +1.11(+0.76%)
Dec 26, 2014 145.94 146.83 145.56 145.69 337,754 -0.21(-0.14%)
Dec 24, 2014 147.00 145.90 145.90 145.90 167,370 -0.87(-0.60%)
Dec 23, 2014 146.15 147.98 145.93 146.77 576,467 +1.65(+1.14%)
Dec 22, 2014 145.83 146.23 144.53 145.12 560,484 -0.37(-0.26%)
Dec 19, 2014 146.28 146.74 144.73 145.50 1,118,327 -0.81(-0.55%)
Dec 18, 2014 146.59 147.05 144.99 146.31 551,884 +1.08(+0.75%)
Dec 17, 2014 143.16 145.36 141.88 145.22 547,332 +2.31(+1.62%)
Dec 16, 2014 146.54 146.78 142.88 142.91 1,273,579 -3.64(-2.48%)
Dec 15, 2014 147.18 148.69 145.90 146.55 1,476,050 +0.69(+0.47%)
Dec 12, 2014 144.65 147.44 144.65 145.86 942,127 +0.99(+0.68%)
Dec 11, 2014 143.21 146.79 143.21 144.87 886,951 +1.75(+1.22%)
Dec 10, 2014 143.96 144.83 142.73 143.12 723,052 -0.92(-0.64%)
Dec 09, 2014 138.36 144.41 138.36 144.04 1,364,731 +4.16(+2.97%)
Dec 08, 2014 140.98 140.98 139.16 139.88 897,831 -0.46(-0.32%)
Dec 05, 2014 140.36 140.51 138.70 140.34 999,043 +0.85(+0.61%)
Dec 04, 2014 138.73 139.75 137.13 139.49 885,906 +1.10(+0.80%)
Dec 03, 2014 135.11 138.49 135.04 138.39 1,149,478 +3.24(+2.40%)
Dec 02, 2014 133.54 135.50 133.39 135.15 1,123,614 +1.28(+0.96%)
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.