Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 113.91 115.13 113.45 115.03 579,780 +1.68(+1.48%)
Mar 28, 2014 112.66 113.58 112.32 113.35 721,847 +0.69(+0.61%)
Mar 27, 2014 111.22 113.94 111.01 112.66 805,366 +1.04(+0.93%)
Mar 26, 2014 113.09 113.23 111.56 111.62 652,221 -0.74(-0.66%)
Mar 25, 2014 113.88 114.32 111.97 112.36 930,794 -1.04(-0.91%)
Mar 24, 2014 114.98 115.63 112.84 113.40 578,006 -1.48(-1.29%)
Mar 21, 2014 114.20 116.33 113.04 114.88 2,183,559 +1.44(+1.27%)
Mar 20, 2014 113.10 113.73 112.18 113.44 645,625 +0.21(+0.18%)
Mar 19, 2014 114.44 115.03 112.29 113.23 632,849 -1.25(-1.09%)
Mar 18, 2014 114.70 114.70 113.30 114.48 882,621 -0.32(-0.28%)
Mar 17, 2014 114.17 114.98 113.49 114.80 668,552 +1.55(+1.37%)
Mar 14, 2014 113.12 114.05 112.59 113.25 573,869 +0.04(+0.03%)
Mar 13, 2014 115.35 115.35 112.53 113.22 829,752 -1.75(-1.53%)
Mar 12, 2014 114.40 115.44 113.85 114.97 1,084,751 -0.41(-0.35%)
Mar 11, 2014 115.66 116.79 114.96 115.38 1,124,622 +0.14(+0.13%)
Mar 10, 2014 115.27 116.23 114.49 115.23 674,231 -0.02(-0.02%)
Mar 07, 2014 115.46 116.46 114.94 115.25 583,381 +0.05(+0.05%)
Mar 06, 2014 114.73 115.73 114.40 115.20 786,733 +1.05(+0.92%)
Mar 05, 2014 114.91 115.17 113.69 114.15 762,033 -0.75(-0.66%)
Mar 04, 2014 116.64 118.15 114.67 114.91 1,239,314 +0.13(+0.11%)
Mar 03, 2014 114.45 115.60 113.73 114.78 855,069 -0.98(-0.85%)
Feb 28, 2014 113.66 116.74 113.66 115.76 1,141,698 +2.12(+1.86%)
Feb 27, 2014 114.36 114.61 113.10 113.64 977,046 -0.69(-0.60%)
Feb 26, 2014 114.61 115.27 113.16 114.33 1,216,251 +0.26(+0.23%)
Feb 25, 2014 115.11 116.19 113.96 114.07 905,505 -0.91(-0.79%)
Feb 24, 2014 116.59 117.25 114.83 114.98 1,155,912 -1.29(-1.11%)
Feb 21, 2014 115.72 116.78 115.72 116.27 972,668 +0.33(+0.28%)
Feb 20, 2014 114.51 116.40 114.32 115.94 970,975 +1.47(+1.29%)
Feb 19, 2014 115.02 115.87 114.28 114.47 1,205,980 -0.77(-0.67%)
Feb 18, 2014 115.60 116.64 114.61 115.24 1,122,555 -0.50(-0.43%)
Feb 14, 2014 115.17 115.74 115.74 115.74 864,746 +0.98(+0.86%)
Feb 13, 2014 113.80 115.44 112.56 114.76 882,673 +1.18(+1.04%)
Feb 12, 2014 114.12 115.14 112.97 113.58 729,775 -0.44(-0.38%)
Feb 11, 2014 112.23 114.41 111.93 114.02 1,020,543 +1.93(+1.72%)
Feb 10, 2014 113.18 114.01 111.80 112.09 1,230,594 -1.53(-1.34%)
Feb 07, 2014 114.19 116.44 113.22 113.62 1,868,088 +0.13(+0.11%)
Feb 06, 2014 110.44 115.52 109.07 113.49 3,712,262 +12.82(+12.74%)
Feb 05, 2014 99.86 102.00 99.66 100.67 1,891,067 +0.46(+0.45%)
Feb 04, 2014 100.86 101.90 100.07 100.21 1,194,867 +0.03(+0.03%)
Feb 03, 2014 104.93 105.12 99.60 100.18 1,460,857 -4.17(-4.00%)
Jan 31, 2014 104.74 105.46 103.35 104.36 888,398 -0.35(-0.34%)
Jan 30, 2014 104.53 105.34 104.03 104.71 644,472 +1.18(+1.14%)
Jan 29, 2014 104.90 105.99 103.43 103.53 708,371 -2.14(-2.02%)
Jan 28, 2014 104.88 106.94 104.73 105.66 1,010,472 +0.77(+0.74%)
Jan 27, 2014 105.88 106.53 103.44 104.89 1,071,911 -0.53(-0.50%)
Jan 24, 2014 105.44 106.36 104.95 105.42 860,440 -0.32(-0.30%)
Jan 23, 2014 106.17 106.83 104.79 105.74 725,116 -1.29(-1.21%)
Jan 22, 2014 107.61 107.90 106.11 107.03 552,320 -0.23(-0.21%)
Jan 21, 2014 108.83 109.35 107.22 107.25 903,794 -0.40(-0.37%)
Jan 17, 2014 107.08 107.65 107.65 107.65 761,769 +0.51(+0.48%)
Jan 16, 2014 106.55 107.48 105.57 107.14 671,017 +0.37(+0.35%)
Jan 15, 2014 106.89 108.65 106.08 106.77 1,054,215 -0.12(-0.11%)
Jan 14, 2014 104.89 107.25 103.45 106.89 901,638 +3.01(+2.90%)
Jan 13, 2014 104.94 105.43 103.41 103.88 1,036,099 -1.23(-1.17%)
Jan 10, 2014 103.87 105.25 103.29 105.11 746,553 +1.90(+1.84%)
Jan 09, 2014 102.76 103.82 102.45 103.21 535,583 +1.14(+1.11%)
Jan 08, 2014 102.23 103.27 101.72 102.07 856,018 -0.80(-0.78%)
Jan 07, 2014 101.78 103.07 101.47 102.87 1,015,284 +1.25(+1.23%)
Jan 06, 2014 102.77 103.54 101.29 101.62 1,120,291 -0.98(-0.96%)
Jan 03, 2014 101.10 103.92 100.51 102.60 1,086,674 +2.85(+2.86%)
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.