Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.17 -3.07 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 114.25 116.09 114.25 115.97 728,025 +1.74(+1.52%)
May 29, 2014 114.04 115.20 113.55 114.23 649,615 +1.12(+0.99%)
May 28, 2014 113.40 113.75 112.07 113.11 566,769 -0.31(-0.27%)
May 27, 2014 115.84 115.84 113.23 113.42 641,596 -1.68(-1.46%)
May 23, 2014 114.86 115.10 115.10 115.10 548,965 +0.47(+0.41%)
May 22, 2014 114.04 115.50 114.04 114.63 449,784 +0.15(+0.13%)
May 21, 2014 114.04 114.89 112.74 114.48 990,350 +0.44(+0.38%)
May 20, 2014 114.68 114.68 113.12 114.04 954,173 -0.64(-0.56%)
May 19, 2014 113.45 115.31 113.30 114.69 839,666 +1.06(+0.93%)
May 16, 2014 115.68 115.80 112.27 113.63 2,034,828 -2.39(-2.06%)
May 15, 2014 119.34 119.96 112.19 116.02 2,406,125 +1.02(+0.89%)
May 14, 2014 115.47 115.83 114.09 115.00 1,670,267 -0.25(-0.22%)
May 13, 2014 117.39 117.39 114.94 115.26 874,602 -1.72(-1.47%)
May 12, 2014 116.55 117.36 116.05 116.98 808,511 +0.64(+0.55%)
May 09, 2014 114.34 116.62 114.09 116.33 901,509 +1.96(+1.71%)
May 08, 2014 112.09 114.97 111.75 114.37 1,072,227 +2.81(+2.52%)
May 07, 2014 112.67 113.24 110.68 111.56 595,178 -0.97(-0.86%)
May 06, 2014 112.73 113.56 111.92 112.53 672,843 -0.50(-0.45%)
May 05, 2014 112.66 113.66 111.75 113.03 669,870 -0.62(-0.54%)
May 02, 2014 113.25 114.90 113.15 113.65 481,086 +0.66(+0.59%)
May 01, 2014 115.87 115.96 112.78 112.99 404,454 -0.29(-0.26%)
Apr 30, 2014 112.10 113.45 111.52 113.28 718,511 +1.36(+1.22%)
Apr 29, 2014 113.35 113.35 111.01 111.91 816,883 -1.50(-1.33%)
Apr 28, 2014 113.57 115.09 111.70 113.42 764,531 +0.76(+0.67%)
Apr 25, 2014 113.76 114.21 112.08 112.66 680,767 -1.60(-1.40%)
Apr 24, 2014 113.80 114.91 112.58 114.26 427,023 +0.18(+0.16%)
Apr 23, 2014 113.38 114.96 112.60 114.08 633,848 +0.51(+0.44%)
Apr 22, 2014 113.50 117.09 113.50 113.58 1,308,369 +0.20(+0.17%)
Apr 21, 2014 112.66 113.50 112.03 113.38 509,748 +0.52(+0.46%)
Apr 17, 2014 111.59 112.86 112.86 112.86 860,227 +1.24(+1.11%)
Apr 16, 2014 110.62 111.68 109.98 111.61 580,568 +1.84(+1.68%)
Apr 15, 2014 109.65 110.66 108.21 109.78 577,571 +0.32(+0.29%)
Apr 14, 2014 109.50 110.72 108.11 109.46 705,576 +0.89(+0.82%)
Apr 11, 2014 109.54 110.85 108.48 108.57 881,329 -2.20(-1.99%)
Apr 10, 2014 114.53 116.39 110.77 110.77 752,648 -2.77(-2.44%)
Apr 09, 2014 112.21 113.66 111.47 113.55 621,037 +2.26(+2.03%)
Apr 08, 2014 110.27 111.57 109.71 111.29 749,715 +0.98(+0.89%)
Apr 07, 2014 113.42 113.62 109.76 110.31 1,306,315 -3.30(-2.90%)
Apr 04, 2014 116.87 117.46 113.54 113.60 968,458 -4.45(-3.77%)
Apr 03, 2014 118.67 118.92 117.27 118.05 430,199 -0.43(-0.36%)
Apr 02, 2014 119.03 119.06 117.87 118.48 773,364 -0.36(-0.31%)
Apr 01, 2014 118.57 120.00 118.24 118.84 830,037 +0.70(+0.59%)
Mar 31, 2014 116.98 118.24 116.52 118.14 564,528 +1.73(+1.48%)
Mar 28, 2014 115.71 116.65 115.35 116.42 702,857 +0.71(+0.61%)
Mar 27, 2014 114.23 117.02 114.01 115.71 784,179 +1.06(+0.93%)
Mar 26, 2014 116.14 116.28 114.58 114.64 635,063 -0.76(-0.66%)
Mar 25, 2014 116.96 117.41 115.00 115.40 906,307 -1.06(-0.91%)
Mar 24, 2014 118.09 118.75 115.89 116.46 562,801 -1.52(-1.29%)
Mar 21, 2014 117.28 119.47 116.10 117.98 2,126,116 +1.47(+1.27%)
Mar 20, 2014 116.15 116.81 115.22 116.51 628,640 +0.22(+0.18%)
Mar 19, 2014 117.53 118.14 115.33 116.29 616,201 -1.28(-1.09%)
Mar 18, 2014 117.80 117.80 116.36 117.57 859,402 -0.33(-0.28%)
Mar 17, 2014 117.26 118.09 116.56 117.90 650,965 +1.59(+1.36%)
Mar 14, 2014 116.17 117.14 115.63 116.31 558,772 +0.04(+0.03%)
Mar 13, 2014 118.47 118.47 115.58 116.28 807,923 -1.80(-1.53%)
Mar 12, 2014 117.49 118.56 116.93 118.08 1,056,214 -0.42(-0.35%)
Mar 11, 2014 118.79 119.94 118.07 118.50 1,095,036 +0.15(+0.13%)
Mar 10, 2014 118.39 119.37 117.58 118.35 656,494 -0.02(-0.02%)
Mar 07, 2014 118.58 119.61 118.05 118.37 568,034 +0.06(+0.05%)
Mar 06, 2014 117.83 118.85 117.49 118.31 766,037 +1.07(+0.92%)
Mar 05, 2014 118.01 118.28 116.76 117.24 741,986 -0.77(-0.66%)
Mar 04, 2014 119.80 121.34 117.77 118.01 1,206,711 +0.13(+0.11%)
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.