Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.54 +0.22 (+0.26%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 125.03 124.12 124.12 124.12 658,711 -0.90(-0.72%)
Aug 28, 2014 125.18 125.58 123.99 125.02 691,323 -0.03(-0.02%)
Aug 27, 2014 124.16 125.13 123.74 125.04 611,168 +1.26(+1.01%)
Aug 26, 2014 123.85 124.35 123.48 123.79 485,008 -0.25(-0.20%)
Aug 25, 2014 123.87 124.61 123.38 124.03 475,353 +0.84(+0.68%)
Aug 22, 2014 122.49 123.72 121.85 123.20 447,313 +0.85(+0.69%)
Aug 21, 2014 123.19 123.72 122.13 122.35 612,256 -0.60(-0.49%)
Aug 20, 2014 121.86 123.12 121.71 122.95 439,839 +1.02(+0.84%)
Aug 19, 2014 121.38 122.77 121.31 121.93 875,657 +0.63(+0.52%)
Aug 18, 2014 120.17 121.31 119.98 121.31 745,861 +1.69(+1.42%)
Aug 15, 2014 120.41 121.39 119.08 119.61 1,487,051 -0.11(-0.09%)
Aug 14, 2014 117.36 120.43 115.57 119.72 2,624,855 +7.88(+7.04%)
Aug 13, 2014 113.91 113.91 111.62 111.84 1,207,097 -1.62(-1.43%)
Aug 12, 2014 113.92 114.26 112.36 113.46 674,123 -0.49(-0.43%)
Aug 11, 2014 114.46 114.99 113.34 113.95 579,015 +0.13(+0.11%)
Aug 08, 2014 111.27 113.56 110.72 113.83 732,947 +2.97(+2.68%)
Aug 07, 2014 112.79 113.07 110.66 110.86 624,216 -1.04(-0.93%)
Aug 06, 2014 112.44 113.28 111.90 111.90 891,047 -1.29(-1.14%)
Aug 05, 2014 112.43 114.23 111.77 113.19 852,287 +0.35(+0.31%)
Aug 04, 2014 110.74 113.14 110.24 112.83 900,416 +2.69(+2.45%)
Aug 01, 2014 110.38 111.56 108.91 110.14 1,027,171 -0.05(-0.04%)
Jul 31, 2014 112.69 113.31 110.11 110.19 979,693 -2.81(-2.49%)
Jul 30, 2014 112.09 113.27 111.92 113.00 574,649 +1.13(+1.01%)
Jul 29, 2014 113.29 113.53 111.85 111.87 464,077 -1.39(-1.23%)
Jul 28, 2014 113.94 113.97 112.63 113.26 544,573 -0.96(-0.84%)
Jul 25, 2014 114.75 115.46 113.69 114.23 388,469 -0.98(-0.85%)
Jul 24, 2014 113.64 116.21 113.00 115.21 1,501,597 +2.77(+2.46%)
Jul 23, 2014 113.44 113.66 112.13 112.44 718,530 -0.51(-0.45%)
Jul 22, 2014 116.66 116.77 112.72 112.95 1,701,339 -4.00(-3.42%)
Jul 21, 2014 118.56 119.19 116.89 116.96 452,025 -1.75(-1.47%)
Jul 18, 2014 118.20 119.07 117.06 118.70 709,414 +0.56(+0.47%)
Jul 17, 2014 119.16 119.52 118.03 118.15 528,185 -1.78(-1.49%)
Jul 16, 2014 121.48 121.48 119.34 119.93 518,335 -0.75(-0.62%)
Jul 15, 2014 122.14 122.65 120.45 120.68 575,994 -1.97(-1.61%)
Jul 14, 2014 121.60 123.07 121.60 122.65 804,015 +1.38(+1.14%)
Jul 11, 2014 120.97 121.52 120.54 121.27 532,720 +0.12(+0.10%)
Jul 10, 2014 120.56 121.84 120.09 121.15 548,542 -0.38(-0.31%)
Jul 09, 2014 120.74 121.56 119.40 121.53 740,115 +1.19(+0.99%)
Jul 08, 2014 121.91 121.91 119.77 120.34 532,258 -1.57(-1.29%)
Jul 07, 2014 121.89 122.89 121.73 121.91 473,852 -0.86(-0.70%)
Jul 03, 2014 122.87 122.77 122.77 122.77 330,069 +0.63(+0.51%)
Jul 02, 2014 122.16 123.00 121.55 122.14 574,092 -0.25(-0.21%)
Jul 01, 2014 123.61 123.69 122.23 122.40 1,193,571 -0.36(-0.29%)
Jun 30, 2014 121.61 123.84 120.89 122.75 1,616,245 +1.31(+1.08%)
Jun 27, 2014 118.73 121.47 118.73 121.44 1,470,629 +2.68(+2.26%)
Jun 26, 2014 118.55 119.83 118.29 118.76 1,272,509 +0.62(+0.52%)
Jun 25, 2014 119.17 119.67 116.47 118.14 1,236,373 -1.65(-1.37%)
Jun 24, 2014 118.88 121.84 118.88 119.78 1,658,557 +0.90(+0.76%)
Jun 23, 2014 118.00 119.02 117.56 118.88 1,512,667 +0.79(+0.67%)
Jun 20, 2014 117.73 118.19 116.36 118.09 911,439 +0.87(+0.74%)
Jun 19, 2014 118.28 118.74 115.85 117.22 681,723 -0.80(-0.68%)
Jun 18, 2014 115.28 118.74 115.28 118.02 1,028,075 +3.43(+2.99%)
Jun 17, 2014 113.73 115.18 113.73 114.59 627,797 +0.86(+0.75%)
Jun 16, 2014 113.14 113.99 112.95 113.73 487,802 +0.25(+0.22%)
Jun 13, 2014 113.35 113.53 112.18 113.49 483,594 +0.47(+0.42%)
Jun 12, 2014 114.40 114.50 112.33 113.02 595,927 -1.69(-1.48%)
Jun 11, 2014 115.06 115.41 114.07 114.71 386,182 -0.75(-0.65%)
Jun 10, 2014 115.55 116.06 115.25 115.46 570,992 -1.31(-1.12%)
Jun 06, 2014 116.08 116.99 115.61 116.77 542,162 +0.89(+0.77%)
Jun 05, 2014 115.06 116.19 114.73 115.88 665,960 +0.88(+0.77%)
Jun 04, 2014 113.51 115.04 113.43 115.00 459,998 +1.12(+0.98%)
Jun 03, 2014 112.65 114.41 112.55 113.88 806,693 +0.69(+0.61%)
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.