Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 146.96 147.96 146.12 147.51 746,265 +0.68(+0.46%)
Aug 30, 2016 148.07 148.07 146.29 146.84 771,448 -0.95(-0.64%)
Aug 29, 2016 147.00 148.46 146.88 147.78 586,906 +0.79(+0.54%)
Aug 26, 2016 149.68 150.55 146.41 147.00 1,022,718 -3.14(-2.09%)
Aug 25, 2016 150.01 150.83 148.97 150.14 836,521 -0.17(-0.11%)
Aug 24, 2016 148.97 153.69 148.97 150.31 1,864,476 +2.27(+1.53%)
Aug 23, 2016 149.38 149.88 147.87 148.04 1,062,826 -0.50(-0.33%)
Aug 22, 2016 149.00 150.87 148.13 148.53 1,228,217 +0.40(+0.27%)
Aug 19, 2016 147.13 149.71 147.13 148.13 1,216,751 +0.57(+0.39%)
Aug 18, 2016 148.56 148.84 146.81 147.56 1,462,331 -0.58(-0.39%)
Aug 17, 2016 149.97 150.36 147.09 148.14 2,119,692 -2.20(-1.47%)
Aug 16, 2016 151.84 155.03 150.29 150.34 3,233,543 -6.90(-4.39%)
Aug 15, 2016 156.29 159.25 155.19 157.24 1,978,628 +1.65(+1.06%)
Aug 12, 2016 155.68 156.06 153.24 155.59 1,243,138 -0.67(-0.43%)
Aug 11, 2016 157.28 159.73 156.21 156.26 884,850 +0.06(+0.04%)
Aug 10, 2016 156.13 156.98 155.19 156.20 894,838 +0.14(+0.09%)
Aug 09, 2016 158.17 158.93 155.86 156.06 548,324 -2.23(-1.41%)
Aug 08, 2016 159.80 160.57 158.17 158.29 1,186,265 -1.51(-0.94%)
Aug 05, 2016 159.81 161.17 159.53 159.80 1,163,231 +0.29(+0.18%)
Aug 04, 2016 157.82 159.70 157.76 159.51 1,176,456 +1.43(+0.91%)
Aug 03, 2016 156.00 158.09 154.65 158.07 634,271 +1.91(+1.22%)
Aug 02, 2016 157.62 157.92 154.98 156.16 940,798 -1.77(-1.12%)
Aug 01, 2016 158.65 158.94 157.53 157.94 901,427 -1.27(-0.80%)
Jul 29, 2016 159.34 159.61 157.94 159.21 1,460,814 -0.45(-0.28%)
Jul 28, 2016 154.34 162.03 154.10 159.66 1,873,702 +5.26(+3.41%)
Jul 27, 2016 156.55 157.15 154.16 154.40 892,025 -1.41(-0.90%)
Jul 26, 2016 156.47 157.57 155.28 155.81 936,731 -0.41(-0.26%)
Jul 25, 2016 155.58 156.31 155.01 156.22 536,605 +0.60(+0.38%)
Jul 22, 2016 154.53 155.81 153.90 155.62 625,247 +1.82(+1.18%)
Jul 21, 2016 153.24 154.05 152.77 153.80 448,639 +0.32(+0.21%)
Jul 20, 2016 154.29 154.29 153.17 153.48 474,743 +0.05(+0.03%)
Jul 19, 2016 152.94 153.50 151.52 153.44 913,139 -0.66(-0.43%)
Jul 18, 2016 154.58 154.58 153.67 154.09 551,350 -0.18(-0.12%)
Jul 15, 2016 155.08 155.40 154.08 154.27 722,438 -0.35(-0.22%)
Jul 14, 2016 153.21 155.09 152.25 154.62 613,832 +1.92(+1.26%)
Jul 13, 2016 153.86 154.40 150.47 152.69 966,758 -0.60(-0.39%)
Jul 12, 2016 154.19 154.58 152.36 153.29 917,764 -0.13(-0.09%)
Jul 11, 2016 154.51 155.89 153.32 153.43 724,688 -1.09(-0.70%)
Jul 08, 2016 152.11 154.90 151.03 154.51 972,070 +3.49(+2.31%)
Jul 07, 2016 151.41 152.41 150.01 151.03 717,430 -0.30(-0.20%)
Jul 06, 2016 150.96 151.79 150.34 151.33 1,239,753 +0.24(+0.16%)
Jul 05, 2016 152.27 153.38 150.27 151.08 804,603 -2.94(-1.91%)
Jul 01, 2016 151.99 154.03 154.03 154.03 935,135 +2.53(+1.67%)
Jun 30, 2016 150.92 151.56 149.50 151.50 845,322 +0.58(+0.38%)
Jun 29, 2016 148.12 151.64 148.12 150.91 1,665,212 +3.78(+2.57%)
Jun 28, 2016 145.16 147.31 144.61 147.14 1,636,327 +3.00(+2.08%)
Jun 27, 2016 144.10 145.94 142.66 144.14 2,392,541 -0.69(-0.48%)
Jun 24, 2016 141.53 146.19 141.45 144.83 1,867,951 -0.39(-0.27%)
Jun 23, 2016 144.76 145.38 144.07 145.22 886,694 +1.66(+1.16%)
Jun 22, 2016 144.88 145.51 143.49 143.56 764,746 -1.20(-0.83%)
Jun 21, 2016 145.81 146.51 144.24 144.76 860,728 -1.07(-0.73%)
Jun 20, 2016 145.97 147.41 145.60 145.82 752,080 +0.97(+0.67%)
Jun 17, 2016 143.94 145.28 142.85 144.86 1,105,322 +0.57(+0.40%)
Jun 16, 2016 142.85 144.55 142.23 144.29 1,005,435 +0.28(+0.20%)
Jun 15, 2016 143.29 145.45 143.11 144.01 925,138 +1.00(+0.70%)
Jun 14, 2016 143.12 143.90 141.57 143.00 1,109,546 +0.07(+0.05%)
Jun 13, 2016 142.87 145.29 142.87 142.93 946,032 -0.44(-0.31%)
Jun 10, 2016 145.13 145.82 143.07 143.37 1,031,177 -3.52(-2.40%)
Jun 09, 2016 144.18 147.53 144.18 146.89 2,860,848 +3.06(+2.12%)
Jun 08, 2016 141.94 144.47 141.92 143.84 1,974,880 +1.69(+1.19%)
Jun 07, 2016 140.84 142.47 140.02 142.14 1,212,598 +1.38(+0.98%)
Jun 06, 2016 141.21 141.21 139.14 140.76 912,729 -0.44(-0.31%)
Jun 03, 2016 142.10 143.04 140.29 141.21 956,152 -1.35(-0.95%)
Jun 02, 2016 141.84 143.50 141.08 142.55 1,408,779 -1.12(-0.78%)
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.