Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.80 +1.27 (+0.87%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 147.69 148.18 145.94 147.80 480,322 +0.22(+0.15%)
Apr 28, 2016 149.20 150.01 147.17 147.58 671,438 -3.22(-2.13%)
Apr 27, 2016 149.66 151.56 148.60 150.80 392,032 +0.94(+0.63%)
Apr 26, 2016 149.50 150.32 147.88 149.86 693,362 +0.84(+0.57%)
Apr 25, 2016 149.21 149.89 147.35 149.02 653,392 -0.96(-0.64%)
Apr 22, 2016 149.01 150.51 146.93 149.98 570,823 +1.20(+0.81%)
Apr 21, 2016 149.98 150.38 148.06 148.78 724,720 -1.19(-0.80%)
Apr 20, 2016 152.46 152.76 149.97 149.97 721,330 -2.27(-1.49%)
Apr 19, 2016 153.26 154.07 151.78 152.24 559,181 -0.14(-0.09%)
Apr 18, 2016 151.85 154.61 150.80 152.38 791,131 -0.24(-0.15%)
Apr 15, 2016 152.46 153.41 151.51 152.62 434,490 +0.24(+0.15%)
Apr 14, 2016 151.71 152.92 151.25 152.38 527,020 +0.43(+0.28%)
Apr 13, 2016 149.30 152.34 149.09 151.96 735,824 +3.78(+2.55%)
Apr 12, 2016 146.44 148.27 145.34 148.18 712,445 +1.64(+1.12%)
Apr 11, 2016 147.94 148.92 146.52 146.54 384,920 -1.27(-0.86%)
Apr 08, 2016 148.65 148.93 146.76 147.81 532,542 +0.26(+0.18%)
Apr 07, 2016 150.41 151.05 146.88 147.54 613,501 -3.83(-2.53%)
Apr 06, 2016 152.34 152.51 149.77 151.38 734,003 -0.56(-0.37%)
Apr 05, 2016 150.07 152.34 149.69 151.94 765,480 +1.17(+0.78%)
Apr 04, 2016 152.64 155.41 149.18 150.76 1,099,494 -1.13(-0.74%)
Apr 01, 2016 151.88 152.42 150.86 151.89 723,265 +0.07(+0.05%)
Mar 31, 2016 153.84 154.06 151.73 151.81 1,095,501 -3.27(-2.11%)
Mar 30, 2016 153.73 157.16 153.73 155.08 832,904 +0.72(+0.47%)
Mar 29, 2016 153.00 154.41 151.90 154.36 700,568 +1.20(+0.79%)
Mar 28, 2016 152.85 154.22 150.91 153.16 674,054 -0.06(-0.04%)
Mar 24, 2016 152.43 153.22 153.22 153.22 893,508 +0.69(+0.45%)
Mar 23, 2016 149.82 153.31 149.15 152.53 819,991 +2.75(+1.83%)
Mar 22, 2016 149.58 150.80 149.10 149.78 426,885 -0.40(-0.27%)
Mar 21, 2016 149.11 150.31 149.01 150.18 411,462 +1.08(+0.72%)
Mar 18, 2016 149.85 150.07 148.33 149.10 902,163 -0.44(-0.30%)
Mar 17, 2016 149.39 150.39 147.99 149.54 612,866 -0.97(-0.64%)
Mar 16, 2016 150.03 151.64 148.67 150.51 514,090 +0.42(+0.28%)
Mar 15, 2016 149.85 151.54 148.93 150.09 877,299 -0.72(-0.48%)
Mar 14, 2016 149.10 151.57 149.10 150.81 703,652 +0.73(+0.49%)
Mar 11, 2016 148.44 150.64 147.62 150.08 1,017,883 +2.29(+1.55%)
Mar 10, 2016 145.57 147.92 145.32 147.79 808,527 +2.25(+1.55%)
Mar 09, 2016 142.90 145.84 141.73 145.54 663,501 +3.87(+2.73%)
Mar 08, 2016 142.53 144.48 141.19 141.67 1,073,698 -1.74(-1.21%)
Mar 07, 2016 143.27 144.60 142.33 143.41 508,636 -0.81(-0.56%)
Mar 04, 2016 145.82 146.01 143.08 144.21 766,616 -1.43(-0.98%)
Mar 03, 2016 143.24 145.95 141.85 145.64 830,074 +1.62(+1.12%)
Mar 02, 2016 144.28 145.59 143.22 144.02 696,645 -1.12(-0.77%)
Mar 01, 2016 141.90 145.32 141.30 145.14 657,277 +4.65(+3.31%)
Feb 29, 2016 141.97 142.97 140.44 140.49 910,965 -1.52(-1.07%)
Feb 26, 2016 142.54 143.28 140.47 142.02 622,811 -0.03(-0.02%)
Feb 25, 2016 142.73 143.38 139.18 142.05 676,060 -0.32(-0.23%)
Feb 24, 2016 139.45 142.56 137.68 142.37 660,420 +2.72(+1.94%)
Feb 23, 2016 140.49 143.24 139.48 139.65 737,761 -0.30(-0.22%)
Feb 22, 2016 137.47 140.52 137.26 139.96 947,592 +4.01(+2.95%)
Feb 19, 2016 135.84 137.32 133.78 135.94 1,003,095 +0.29(+0.22%)
Feb 18, 2016 134.73 137.09 133.04 135.65 1,128,429 -0.09(-0.06%)
Feb 17, 2016 139.29 141.03 135.34 135.73 1,554,315 -2.45(-1.77%)
Feb 16, 2016 134.44 141.00 133.62 138.19 1,389,772 +4.95(+3.72%)
Feb 12, 2016 132.07 133.24 133.24 133.24 1,029,931 +2.23(+1.71%)
Feb 11, 2016 129.70 135.13 124.55 131.00 2,721,358 -0.15(-0.12%)
Feb 10, 2016 133.57 135.82 131.00 131.15 2,328,362 -2.77(-2.07%)
Feb 09, 2016 133.59 135.95 131.68 133.93 1,309,927 +0.05(+0.04%)
Feb 08, 2016 135.13 135.44 128.78 133.88 2,229,223 -2.36(-1.73%)
Feb 05, 2016 139.64 140.04 135.76 136.24 1,356,877 -3.70(-2.64%)
Feb 04, 2016 139.57 140.49 137.69 139.94 1,662,497 -0.08(-0.06%)
Feb 03, 2016 143.47 144.76 138.20 140.02 1,599,211 -3.71(-2.58%)
Feb 02, 2016 146.12 146.65 142.60 143.73 753,435 -2.87(-1.96%)
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.