Skip to main content

Advance Auto Parts Inc (NY: AAP )

148.82 -2.65 (-1.75%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 152.33 154.47 152.21 154.06 1,125,814 -0.37(-0.24%)
Jan 30, 2017 155.10 155.10 153.04 154.42 775,056 +0.24(+0.16%)
Jan 27, 2017 155.85 155.97 153.78 154.18 819,481 -1.06(-0.68%)
Jan 26, 2017 157.35 158.92 155.09 155.24 1,387,634 -1.88(-1.19%)
Jan 25, 2017 158.90 159.75 156.65 157.12 1,032,661 -0.74(-0.47%)
Jan 24, 2017 158.34 160.38 157.38 157.86 940,755 +0.48(+0.30%)
Jan 23, 2017 156.72 158.18 154.09 157.38 1,510,325 -3.49(-2.17%)
Jan 20, 2017 161.56 162.19 159.84 160.87 779,655 -0.21(-0.13%)
Jan 19, 2017 163.41 163.98 160.60 161.07 646,688 -2.12(-1.30%)
Jan 18, 2017 162.28 163.38 161.11 163.19 843,770 +0.92(+0.57%)
Jan 17, 2017 163.53 166.50 162.22 162.28 1,118,248 -1.68(-1.02%)
Jan 13, 2017 163.95 163.95 163.95 0 +0.30(+0.18%)
Jan 12, 2017 161.73 163.78 161.34 163.65 793,916 +0.98(+0.60%)
Jan 11, 2017 162.75 164.14 160.32 162.68 947,777 +3.29(+2.07%)
Jan 10, 2017 158.24 161.26 158.18 159.39 662,394 +0.37(+0.23%)
Jan 09, 2017 159.52 159.72 157.88 159.02 597,185 -0.09(-0.06%)
Jan 06, 2017 160.70 161.33 158.80 159.11 882,702 -2.11(-1.31%)
Jan 05, 2017 160.28 162.33 159.68 161.22 917,885 -0.11(-0.07%)
Jan 04, 2017 159.81 162.44 159.81 161.34 684,823 +1.31(+0.82%)
Jan 03, 2017 160.19 160.74 158.81 160.02 737,231 +1.39(+0.87%)
Dec 30, 2016 158.63 158.63 158.63 0 -1.09(-0.68%)
Dec 29, 2016 159.54 160.47 158.95 159.72 459,904 -0.13(-0.08%)
Dec 28, 2016 161.35 162.20 159.79 159.85 384,069 -1.33(-0.83%)
Dec 27, 2016 160.14 162.04 160.14 161.19 542,314 +0.89(+0.56%)
Dec 23, 2016 160.29 160.29 160.29 0 +0.47(+0.29%)
Dec 22, 2016 161.99 162.66 159.17 159.83 1,008,640 -2.93(-1.80%)
Dec 21, 2016 163.93 164.59 162.56 162.75 484,784 -1.93(-1.17%)
Dec 20, 2016 165.34 161.49 164.69 1,329,102 +1.70(+1.04%)
Dec 19, 2016 160.92 164.61 160.92 162.99 585,730 +1.79(+1.11%)
Dec 16, 2016 162.56 163.15 160.50 161.20 950,965 -0.95(-0.58%)
Dec 15, 2016 160.93 162.64 160.35 162.14 707,634 +1.32(+0.82%)
Dec 14, 2016 162.25 163.43 159.30 160.82 1,554,909 -0.34(-0.21%)
Dec 13, 2016 162.46 164.04 160.48 161.16 1,076,993 -1.06(-0.65%)
Dec 12, 2016 163.35 164.70 161.06 162.22 1,162,008 -2.42(-1.47%)
Dec 09, 2016 165.08 166.27 163.12 164.64 556,277 -0.88(-0.53%)
Dec 08, 2016 165.42 166.75 164.26 165.52 849,733 -0.24(-0.15%)
Dec 07, 2016 161.64 165.97 161.64 165.76 825,929 +3.25(+2.00%)
Dec 06, 2016 159.57 162.93 159.26 162.51 803,469 +2.61(+1.63%)
Dec 05, 2016 160.76 161.24 159.37 159.90 789,462 +0.37(+0.23%)
Dec 02, 2016 159.84 161.26 159.29 159.54 519,378 -0.58(-0.36%)
Dec 01, 2016 158.64 160.88 156.89 160.12 915,814 +0.97(+0.61%)
Nov 30, 2016 158.92 160.03 157.91 159.14 882,539 -0.07(-0.05%)
Nov 29, 2016 161.60 162.68 159.12 159.22 682,232 -0.91(-0.57%)
Nov 28, 2016 160.48 163.45 159.92 160.13 1,090,673 -0.09(-0.05%)
Nov 25, 2016 160.99 161.30 159.53 160.21 432,511 -0.17(-0.10%)
Nov 23, 2016 160.38 160.38 160.38 0 +0.70(+0.44%)
Nov 22, 2016 157.18 160.32 156.66 159.68 1,480,092 +3.18(+2.03%)
Nov 21, 2016 152.61 156.96 151.91 156.50 815,483 +4.06(+2.66%)
Nov 18, 2016 155.77 156.34 152.12 152.44 1,308,068 -3.52(-2.25%)
Nov 17, 2016 153.25 156.56 152.22 155.96 1,596,204 +3.13(+2.05%)
Nov 16, 2016 153.54 150.92 152.82 2,005,833 -1.26(-0.82%)
Nov 15, 2016 153.78 156.50 151.46 154.09 7,840,862 +20.09(+15.00%)
Nov 14, 2016 136.23 137.76 133.34 134.00 3,631,735 -1.99(-1.46%)
Nov 11, 2016 136.07 138.06 134.68 135.98 1,855,721 -0.75(-0.55%)
Nov 10, 2016 132.07 137.32 132.07 136.73 2,423,023 +5.15(+3.91%)
Nov 09, 2016 126.39 131.78 125.84 131.59 1,439,575 +2.49(+1.93%)
Nov 08, 2016 128.88 130.34 127.62 129.09 982,257 +0.12(+0.09%)
Nov 07, 2016 128.97 129.24 127.73 128.97 916,451 +1.27(+0.99%)
Nov 04, 2016 130.20 131.28 127.30 127.70 1,168,045 -2.49(-1.92%)
Nov 03, 2016 130.15 131.55 129.62 130.20 1,087,818 +0.66(+0.51%)
Nov 02, 2016 130.96 131.28 128.57 129.53 780,397 -1.55(-1.18%)
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.