Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 143.22 143.22 140.23 140.34 1,852,350 -2.25(-1.58%)
May 27, 2016 143.06 142.60 142.60 142.60 1,179,022 -0.32(-0.22%)
May 26, 2016 140.99 143.04 140.03 142.92 2,402,405 +2.86(+2.04%)
May 25, 2016 136.19 140.80 135.74 140.06 1,842,586 +3.82(+2.81%)
May 24, 2016 132.19 136.80 132.19 136.24 1,235,151 +3.17(+2.38%)
May 23, 2016 132.81 134.56 132.37 133.07 1,172,664 -0.47(-0.36%)
May 20, 2016 130.78 134.25 130.26 133.55 2,135,850 +2.60(+1.99%)
May 19, 2016 122.36 131.57 121.31 130.95 5,916,142 -0.25(-0.19%)
May 18, 2016 131.38 132.73 129.43 131.19 1,758,914 -0.25(-0.19%)
May 17, 2016 134.04 134.04 130.74 131.44 1,771,379 -3.70(-2.74%)
May 16, 2016 132.78 135.57 132.69 135.15 1,058,106 +2.35(+1.77%)
May 13, 2016 136.45 136.86 132.45 132.79 1,085,334 -4.05(-2.96%)
May 12, 2016 135.92 137.78 135.01 136.84 923,477 +1.71(+1.26%)
May 11, 2016 138.43 138.82 135.07 135.14 673,494 -3.80(-2.73%)
May 10, 2016 139.02 140.11 138.09 138.93 750,472 +0.69(+0.50%)
May 09, 2016 136.84 138.72 136.30 138.24 599,363 +0.92(+0.67%)
May 06, 2016 136.98 137.81 134.34 137.32 1,108,301 +1.62(+1.20%)
May 05, 2016 139.57 139.68 135.20 135.69 1,697,388 -6.48(-4.56%)
May 04, 2016 140.73 142.59 140.21 142.17 390,539 -0.16(-0.11%)
May 03, 2016 141.61 143.20 140.41 142.32 581,162 +0.50(+0.35%)
May 02, 2016 142.63 143.01 139.30 141.82 945,142 -0.58(-0.41%)
Apr 29, 2016 142.30 142.77 140.62 142.41 498,511 +0.21(+0.15%)
Apr 28, 2016 143.76 144.53 141.80 142.20 696,865 -3.10(-2.13%)
Apr 27, 2016 144.20 146.03 143.18 145.30 406,878 +0.90(+0.63%)
Apr 26, 2016 144.04 144.83 142.49 144.40 719,620 +0.81(+0.57%)
Apr 25, 2016 143.77 144.42 141.98 143.58 678,136 -0.92(-0.64%)
Apr 22, 2016 143.57 145.02 141.57 144.50 592,440 +1.16(+0.81%)
Apr 21, 2016 144.50 144.90 142.66 143.35 752,164 -1.15(-0.80%)
Apr 20, 2016 146.90 147.19 144.50 144.50 748,647 -2.19(-1.49%)
Apr 19, 2016 147.67 148.45 146.24 146.69 580,357 -0.14(-0.09%)
Apr 18, 2016 146.31 148.97 145.30 146.82 821,091 -0.23(-0.16%)
Apr 15, 2016 146.90 147.81 145.98 147.05 450,944 +0.23(+0.16%)
Apr 14, 2016 146.18 147.34 145.73 146.82 546,978 +0.41(+0.28%)
Apr 13, 2016 143.85 146.79 143.65 146.41 763,689 +3.64(+2.55%)
Apr 12, 2016 141.09 142.86 140.03 142.77 739,425 +1.58(+1.12%)
Apr 11, 2016 142.54 143.48 141.18 141.19 399,497 -1.22(-0.86%)
Apr 08, 2016 143.23 143.49 141.40 142.42 552,710 +0.25(+0.18%)
Apr 07, 2016 144.93 145.54 141.52 142.16 636,734 -3.69(-2.53%)
Apr 06, 2016 146.79 146.94 144.31 145.86 761,800 -0.54(-0.37%)
Apr 05, 2016 144.60 146.79 144.23 146.39 794,468 +1.13(+0.78%)
Apr 04, 2016 147.07 149.74 143.74 145.26 1,141,131 -1.09(-0.74%)
Apr 01, 2016 146.34 146.86 145.35 146.35 750,655 +0.07(+0.05%)
Mar 31, 2016 148.23 148.44 146.19 146.28 1,136,988 -3.15(-2.11%)
Mar 30, 2016 148.12 151.43 148.12 149.42 864,446 +0.69(+0.47%)
Mar 29, 2016 147.42 148.78 146.36 148.73 727,099 +1.16(+0.78%)
Mar 28, 2016 147.27 148.59 145.41 147.57 699,580 -0.05(-0.04%)
Mar 24, 2016 146.87 147.62 147.62 147.62 927,345 +0.67(+0.45%)
Mar 23, 2016 144.35 147.72 143.71 146.96 851,044 +2.65(+1.83%)
Mar 22, 2016 144.12 145.30 143.66 144.31 443,051 -0.38(-0.26%)
Mar 21, 2016 143.67 144.82 143.57 144.70 427,044 +1.04(+0.72%)
Mar 18, 2016 144.39 144.60 142.92 143.66 936,328 -0.43(-0.30%)
Mar 17, 2016 143.94 144.91 142.59 144.09 636,075 -0.93(-0.64%)
Mar 16, 2016 144.56 146.11 143.25 145.02 533,559 +0.40(+0.28%)
Mar 15, 2016 144.39 146.01 143.49 144.62 910,522 -0.69(-0.48%)
Mar 14, 2016 143.66 146.04 143.66 145.31 730,300 +0.70(+0.49%)
Mar 11, 2016 143.03 145.14 142.24 144.61 1,056,430 +2.21(+1.55%)
Mar 10, 2016 140.26 142.53 140.02 142.40 839,146 +2.17(+1.55%)
Mar 09, 2016 137.68 140.52 136.56 140.23 688,628 +3.73(+2.73%)
Mar 08, 2016 137.33 139.21 136.03 136.50 1,114,359 -1.68(-1.21%)
Mar 07, 2016 138.04 139.33 137.14 138.18 527,898 -0.78(-0.56%)
Mar 04, 2016 140.50 140.68 137.86 138.95 795,648 -1.38(-0.98%)
Mar 03, 2016 138.01 140.62 136.67 140.33 861,509 +1.56(+1.12%)
Mar 02, 2016 139.02 140.27 138.00 138.77 723,027 -1.08(-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.