Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 153.89 154.97 152.92 154.11 911,371 -0.07(-0.05%)
Nov 29, 2016 156.49 157.53 154.09 154.18 704,520 -0.88(-0.57%)
Nov 28, 2016 155.41 158.28 154.86 155.06 1,126,305 -0.08(-0.05%)
Nov 25, 2016 155.90 156.20 154.48 155.14 446,641 -0.16(-0.11%)
Nov 23, 2016 155.31 155.31 155.31 0 +0.68(+0.44%)
Nov 22, 2016 152.21 155.25 151.70 154.63 1,528,446 +3.08(+2.03%)
Nov 21, 2016 147.78 151.99 147.10 151.55 842,124 +3.93(+2.66%)
Nov 18, 2016 150.84 151.39 147.30 147.62 1,350,802 -3.41(-2.25%)
Nov 17, 2016 148.41 151.61 147.41 151.02 1,648,351 +3.03(+2.05%)
Nov 16, 2016 148.68 146.15 147.99 2,071,362 -1.23(-0.82%)
Nov 15, 2016 148.91 151.55 146.67 149.22 8,097,019 +19.46(+15.00%)
Nov 14, 2016 131.92 133.41 129.12 129.76 3,750,382 -1.93(-1.46%)
Nov 11, 2016 131.76 133.69 130.42 131.68 1,916,347 -0.73(-0.55%)
Nov 10, 2016 127.89 132.98 127.89 132.41 2,502,182 +4.99(+3.91%)
Nov 09, 2016 122.39 127.61 121.86 127.42 1,486,605 +2.41(+1.93%)
Nov 08, 2016 124.81 126.22 123.58 125.01 1,014,346 +0.12(+0.09%)
Nov 07, 2016 124.89 125.15 123.69 124.89 946,391 +1.23(+0.99%)
Nov 04, 2016 126.08 127.12 123.27 123.66 1,206,205 -2.42(-1.92%)
Nov 03, 2016 126.03 127.39 125.52 126.08 1,123,356 +0.64(+0.51%)
Nov 02, 2016 126.81 127.12 124.51 125.43 805,893 -1.50(-1.18%)
Nov 01, 2016 127.01 127.96 125.80 126.93 883,382 -0.26(-0.21%)
Oct 31, 2016 127.42 127.86 126.06 127.19 1,407,207 -0.11(-0.09%)
Oct 28, 2016 125.72 128.40 125.48 127.30 1,117,706 +0.89(+0.70%)
Oct 27, 2016 131.25 131.25 126.20 126.41 1,501,259 -4.30(-3.29%)
Oct 26, 2016 130.32 131.35 129.56 130.72 959,817 +0.14(+0.10%)
Oct 25, 2016 127.51 130.99 127.20 130.58 1,231,053 +2.46(+1.92%)
Oct 24, 2016 129.77 130.34 127.70 128.12 1,115,933 -0.75(-0.59%)
Oct 21, 2016 127.74 129.12 126.91 128.88 553,088 +0.57(+0.45%)
Oct 20, 2016 129.02 129.60 127.91 128.30 1,017,687 -0.84(-0.65%)
Oct 19, 2016 128.99 131.66 125.33 129.15 2,399,075 -0.69(-0.53%)
Oct 18, 2016 130.89 131.56 127.65 129.84 1,657,310 -0.25(-0.20%)
Oct 17, 2016 132.93 133.22 129.97 130.09 885,924 -3.06(-2.30%)
Oct 14, 2016 134.00 134.90 132.84 133.15 622,298 -0.13(-0.10%)
Oct 13, 2016 133.72 134.03 131.75 133.28 845,005 -1.07(-0.80%)
Oct 12, 2016 133.14 135.36 133.09 134.35 564,953 +1.09(+0.82%)
Oct 11, 2016 134.35 134.81 132.98 133.26 692,146 -1.18(-0.88%)
Oct 10, 2016 135.29 136.04 134.21 134.44 480,660 -0.06(-0.05%)
Oct 07, 2016 135.65 135.90 133.69 134.50 436,967 -0.53(-0.39%)
Oct 06, 2016 135.00 135.38 133.86 135.03 670,010 -0.20(-0.15%)
Oct 05, 2016 134.04 135.66 133.93 135.23 769,934 +2.17(+1.63%)
Oct 04, 2016 133.77 134.47 132.67 133.06 652,472 -0.36(-0.27%)
Oct 03, 2016 134.87 135.53 133.08 133.42 691,340 -1.98(-1.46%)
Sep 30, 2016 133.58 135.75 132.81 135.40 1,172,663 +2.16(+1.62%)
Sep 29, 2016 135.22 135.23 132.64 133.24 894,253 -2.05(-1.52%)
Sep 28, 2016 137.34 137.42 135.01 135.29 1,234,121 -1.83(-1.33%)
Sep 27, 2016 137.64 138.65 136.74 137.12 1,267,878 +0.83(+0.61%)
Sep 26, 2016 135.05 136.42 134.21 136.29 1,098,347 +0.78(+0.58%)
Sep 23, 2016 135.29 136.04 134.60 135.51 1,515,324 +0.08(+0.06%)
Sep 22, 2016 134.04 135.97 133.48 135.43 1,728,408 +2.56(+1.93%)
Sep 21, 2016 132.19 133.09 131.80 132.87 1,230,111 +0.45(+0.34%)
Sep 20, 2016 135.28 135.47 131.86 132.42 1,318,956 -2.31(-1.72%)
Sep 19, 2016 134.43 135.21 133.82 134.73 1,071,080 +0.30(+0.22%)
Sep 16, 2016 134.57 135.23 134.09 134.43 1,059,059 -0.75(-0.56%)
Sep 15, 2016 136.59 136.92 134.98 135.19 1,236,193 -1.62(-1.18%)
Sep 14, 2016 137.54 138.41 136.27 136.80 772,336 -0.42(-0.30%)
Sep 13, 2016 138.81 139.79 136.75 137.22 1,297,135 -1.99(-1.43%)
Sep 12, 2016 138.62 139.67 137.44 139.21 2,385,623 +0.37(+0.27%)
Sep 09, 2016 142.37 143.17 138.83 138.83 1,650,194 -5.37(-3.72%)
Sep 08, 2016 145.83 146.26 142.69 144.20 1,916,942 -2.73(-1.86%)
Sep 07, 2016 145.50 147.29 145.24 146.93 1,001,077 +1.58(+1.09%)
Sep 06, 2016 144.14 146.00 144.07 145.35 798,341 +1.42(+0.99%)
Sep 02, 2016 144.12 143.93 143.93 143.93 699,943 -0.17(-0.12%)
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.