Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.90 -0.69 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 103.58 104.41 104.41 104.41 404,194 +0.99(+0.96%)
Dec 30, 2013 104.09 104.32 102.60 103.42 494,494 -0.27(-0.26%)
Dec 27, 2013 104.05 105.60 103.42 103.69 386,041 -0.24(-0.23%)
Dec 26, 2013 103.93 104.68 103.35 103.93 595,493 -0.10(-0.10%)
Dec 24, 2013 103.55 104.66 103.37 104.03 138,560 +0.42(+0.40%)
Dec 23, 2013 103.56 104.09 103.00 103.62 657,255 +0.45(+0.44%)
Dec 20, 2013 102.36 103.73 102.36 103.17 1,074,829 +0.91(+0.89%)
Dec 19, 2013 103.22 103.28 101.65 102.26 660,884 -0.82(-0.80%)
Dec 18, 2013 102.68 103.35 100.83 103.08 1,159,371 +0.82(+0.80%)
Dec 17, 2013 103.60 103.60 101.86 102.26 897,646 -0.76(-0.74%)
Dec 16, 2013 104.04 104.09 102.66 103.02 821,338 -0.55(-0.53%)
Dec 13, 2013 104.19 104.23 102.00 103.57 1,520,027 +1.81(+1.78%)
Dec 12, 2013 100.68 101.90 100.47 101.76 987,433 +0.83(+0.82%)
Dec 11, 2013 103.29 103.67 100.78 100.93 1,110,237 -2.26(-2.19%)
Dec 10, 2013 99.44 105.15 99.21 103.19 1,811,030 +4.83(+4.91%)
Dec 09, 2013 98.89 99.56 98.00 98.37 806,486 -0.21(-0.21%)
Dec 06, 2013 100.55 100.79 97.82 98.57 1,249,678 -0.38(-0.38%)
Dec 05, 2013 98.67 99.58 98.05 98.95 904,546 -0.72(-0.72%)
Dec 04, 2013 100.18 101.56 98.29 99.67 1,511,808 -1.33(-1.32%)
Dec 03, 2013 96.42 101.11 97.16 101.00 1,873,608 +3.84(+3.95%)
Dec 02, 2013 95.56 97.49 95.17 97.16 582,694 +1.92(+2.02%)
Nov 29, 2013 96.06 96.27 95.24 95.24 262,651 -0.96(-1.00%)
Nov 27, 2013 96.41 96.80 95.61 96.20 424,867 +0.49(+0.51%)
Nov 26, 2013 94.28 96.96 94.24 95.71 2,455,776 +1.31(+1.39%)
Nov 25, 2013 94.33 94.68 93.48 94.40 791,716 +0.02(+0.02%)
Nov 22, 2013 94.28 94.49 93.53 94.38 971,022 +0.06(+0.06%)
Nov 21, 2013 94.28 95.11 93.49 94.32 1,007,490 +2.23(+2.43%)
Nov 20, 2013 92.22 92.76 91.23 92.09 327,514 +0.58(+0.63%)
Nov 19, 2013 92.71 92.71 91.45 91.51 505,280 -1.18(-1.27%)
Nov 18, 2013 93.98 94.27 92.30 92.69 431,955 -0.97(-1.04%)
Nov 15, 2013 93.58 93.85 93.05 93.66 427,007 +0.43(+0.47%)
Nov 14, 2013 93.89 94.24 92.53 93.23 306,490 -0.34(-0.36%)
Nov 12, 2013 93.32 93.63 92.87 93.57 444,439 -0.19(-0.20%)
Nov 11, 2013 91.23 93.84 91.23 93.76 772,440 +2.34(+2.56%)
Nov 08, 2013 91.38 92.36 91.13 91.42 451,973 +0.27(+0.30%)
Nov 07, 2013 92.88 93.58 91.06 91.14 690,598 -1.73(-1.87%)
Nov 06, 2013 94.28 94.30 92.53 92.88 728,550 -0.71(-0.76%)
Nov 05, 2013 93.60 94.55 92.89 93.59 656,049 -0.11(-0.12%)
Nov 04, 2013 94.15 94.54 93.64 93.70 716,930 -0.50(-0.53%)
Nov 01, 2013 92.64 94.42 91.71 94.20 1,036,549 +0.69(+0.74%)
Oct 31, 2013 94.28 95.23 93.51 93.51 1,040,966 -0.77(-0.82%)
Oct 30, 2013 94.54 95.09 93.37 94.28 773,637 -0.28(-0.30%)
Oct 29, 2013 95.18 95.71 94.26 94.57 1,009,833 -0.66(-0.69%)
Oct 28, 2013 96.80 96.94 95.08 95.23 655,316 -1.57(-1.63%)
Oct 25, 2013 95.53 96.87 95.25 96.80 876,781 +3.06(+3.27%)
Oct 24, 2013 93.76 93.82 92.87 93.74 813,357 -0.33(-0.35%)
Oct 23, 2013 93.09 94.13 92.68 94.07 529,033 +0.99(+1.06%)
Oct 22, 2013 93.34 93.91 92.44 93.08 826,531 +0.25(+0.27%)
Oct 21, 2013 93.44 93.72 92.18 92.82 653,170 -0.24(-0.25%)
Oct 18, 2013 91.79 93.25 91.79 93.06 1,379,379 +1.40(+1.52%)
Oct 17, 2013 91.13 92.37 90.34 91.66 3,794,102 +1.00(+1.10%)
Oct 16, 2013 91.70 93.62 89.71 90.66 7,744,524 +12.88(+16.56%)
Oct 15, 2013 78.54 78.54 77.55 77.78 620,631 -1.05(-1.33%)
Oct 14, 2013 77.46 78.84 77.31 78.83 429,481 +1.21(+1.55%)
Oct 11, 2013 77.14 77.64 76.26 77.62 534,598 +0.54(+0.70%)
Oct 10, 2013 76.61 77.12 75.96 77.09 513,028 +1.21(+1.59%)
Oct 09, 2013 76.58 76.76 75.69 75.88 562,079 -0.73(-0.95%)
Oct 08, 2013 77.16 77.78 76.41 76.61 523,511 -0.69(-0.89%)
Oct 07, 2013 78.03 78.03 76.98 77.29 479,095 -1.11(-1.42%)
Oct 04, 2013 77.19 78.42 77.18 78.41 298,530 +1.19(+1.54%)
Oct 03, 2013 77.65 78.08 76.63 77.22 448,724 -0.68(-0.87%)
Oct 02, 2013 78.16 78.30 77.31 77.90 463,968 -0.81(-1.03%)
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.