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 (%)
Oct 30, 2015 185.05 186.67 183.97 185.77 781,907 +0.89(+0.48%)
Oct 29, 2015 182.22 185.90 182.00 184.88 777,315 +3.00(+1.65%)
Oct 28, 2015 181.63 182.25 180.03 181.88 410,829 +0.95(+0.52%)
Oct 27, 2015 179.98 181.52 179.17 180.94 445,092 +0.77(+0.43%)
Oct 26, 2015 180.52 181.80 179.64 180.17 534,222 +0.48(+0.27%)
Oct 23, 2015 181.35 181.43 176.94 179.69 610,623 +0.06(+0.04%)
Oct 22, 2015 180.58 181.53 179.08 179.63 754,028 -0.26(-0.15%)
Oct 21, 2015 182.09 183.57 179.52 179.89 659,659 -1.35(-0.74%)
Oct 20, 2015 179.54 181.91 179.28 181.24 827,018 +2.05(+1.14%)
Oct 19, 2015 178.61 179.78 177.68 179.19 775,852 +0.56(+0.31%)
Oct 16, 2015 179.60 179.69 177.70 178.63 670,166 +0.23(+0.13%)
Oct 15, 2015 176.07 178.69 175.66 178.39 649,272 +3.26(+1.86%)
Oct 14, 2015 178.30 178.81 173.35 175.13 907,002 -3.54(-1.98%)
Oct 13, 2015 178.67 179.61 177.55 178.67 537,536 -0.40(-0.22%)
Oct 12, 2015 177.64 180.18 176.85 179.08 1,006,729 +1.65(+0.93%)
Oct 09, 2015 174.96 177.79 174.25 177.43 839,179 +2.03(+1.16%)
Oct 08, 2015 178.25 178.95 174.56 175.40 1,054,058 -2.81(-1.58%)
Oct 07, 2015 179.19 179.92 176.86 178.21 1,062,212 -0.70(-0.39%)
Oct 06, 2015 179.13 180.16 177.31 178.91 580,384 -0.07(-0.04%)
Oct 05, 2015 181.21 182.19 177.34 178.97 948,141 -0.49(-0.27%)
Oct 02, 2015 177.70 179.77 176.03 179.46 1,367,412 -0.33(-0.18%)
Oct 01, 2015 178.14 180.35 176.10 179.79 1,695,021 +2.35(+1.32%)
Sep 30, 2015 171.78 180.22 171.77 177.44 4,400,304 +17.79(+11.14%)
Sep 29, 2015 160.34 161.32 158.59 159.65 965,884 -0.81(-0.51%)
Sep 28, 2015 165.27 166.43 160.35 160.47 1,093,027 -5.09(-3.08%)
Sep 25, 2015 164.62 167.35 164.40 165.56 514,779 +1.91(+1.17%)
Sep 24, 2015 164.01 164.01 162.54 163.65 456,303 -1.00(-0.61%)
Sep 23, 2015 163.24 164.85 162.86 164.65 337,265 +1.34(+0.82%)
Sep 22, 2015 162.60 163.84 161.53 163.31 707,677 -0.29(-0.18%)
Sep 21, 2015 163.20 164.44 162.00 163.60 485,095 +0.98(+0.60%)
Sep 18, 2015 165.15 166.26 162.24 162.62 985,269 -4.29(-2.57%)
Sep 17, 2015 167.01 169.48 166.20 166.91 820,579 -0.29(-0.17%)
Sep 16, 2015 164.70 167.57 164.22 167.20 642,181 +1.69(+1.02%)
Sep 15, 2015 163.81 166.44 162.31 165.51 878,847 +1.73(+1.06%)
Sep 14, 2015 163.87 164.75 162.36 163.78 594,531 +0.15(+0.09%)
Sep 11, 2015 162.57 164.20 161.72 163.63 1,200,598 -0.04(-0.02%)
Sep 10, 2015 163.21 165.37 162.00 163.67 946,281 -0.04(-0.02%)
Sep 09, 2015 164.81 166.96 163.17 163.70 1,094,838 -0.38(-0.23%)
Sep 08, 2015 163.53 165.02 160.88 164.08 660,522 +2.99(+1.85%)
Sep 04, 2015 160.80 161.09 161.09 161.09 734,815 -1.04(-0.64%)
Sep 03, 2015 163.94 165.69 161.63 162.13 778,307 -1.88(-1.15%)
Sep 02, 2015 162.58 164.82 161.69 164.01 474,826 +2.46(+1.52%)
Sep 01, 2015 161.47 162.77 160.48 161.55 858,789 -2.46(-1.50%)
Aug 31, 2015 164.63 165.64 163.12 164.01 1,015,132 -1.15(-0.70%)
Aug 28, 2015 164.25 165.49 163.46 165.16 686,427 +0.23(+0.14%)
Aug 27, 2015 161.73 165.00 161.21 164.93 1,700,655 +4.46(+2.78%)
Aug 26, 2015 162.79 163.28 158.29 160.47 2,154,530 +0.22(+0.14%)
Aug 25, 2015 166.11 167.64 160.17 160.24 1,115,480 -2.37(-1.46%)
Aug 24, 2015 162.15 167.24 141.60 162.61 1,564,811 -3.55(-2.13%)
Aug 21, 2015 170.45 172.14 165.87 166.16 1,488,059 -6.47(-3.75%)
Aug 20, 2015 175.46 175.62 172.55 172.62 633,230 -3.17(-1.80%)
Aug 19, 2015 173.40 176.41 172.57 175.80 975,029 +1.94(+1.11%)
Aug 18, 2015 174.28 174.33 171.82 173.86 1,611,414 +1.01(+0.58%)
Aug 17, 2015 175.23 176.00 171.38 172.85 1,688,892 -2.19(-1.25%)
Aug 14, 2015 176.40 177.94 174.78 175.04 1,338,499 -0.71(-0.40%)
Aug 13, 2015 162.75 179.94 161.91 175.75 4,002,442 +14.78(+9.18%)
Aug 12, 2015 159.75 161.51 158.54 160.97 3,170,921 +0.08(+0.05%)
Aug 11, 2015 161.66 162.59 160.56 160.90 2,209,988 -1.63(-1.00%)
Aug 10, 2015 163.66 164.08 161.83 162.53 1,001,740 -0.08(-0.05%)
Aug 07, 2015 161.68 162.87 160.54 162.61 571,084 +0.95(+0.58%)
Aug 06, 2015 164.33 164.50 160.37 161.66 637,696 -2.37(-1.44%)
Aug 05, 2015 164.27 165.86 162.93 164.03 866,047 +0.16(+0.10%)
Aug 04, 2015 163.12 164.81 162.56 163.87 507,738 +1.21(+0.74%)
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.