Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 109.15 110.46 108.58 110.30 737,924 +1.33(+1.22%)
Apr 29, 2014 110.37 110.37 108.09 108.97 838,953 -1.46(-1.33%)
Apr 28, 2014 110.58 112.06 108.76 110.43 785,187 +0.74(+0.67%)
Apr 25, 2014 110.77 111.21 109.13 109.70 699,160 -1.55(-1.40%)
Apr 24, 2014 110.81 111.89 109.61 111.25 438,560 +0.17(+0.15%)
Apr 23, 2014 110.40 111.93 109.63 111.08 650,973 +0.49(+0.44%)
Apr 22, 2014 110.52 114.01 110.52 110.59 1,343,718 +0.19(+0.17%)
Apr 21, 2014 109.70 110.51 109.08 110.40 523,520 +0.51(+0.46%)
Apr 17, 2014 108.65 109.89 109.89 109.89 883,469 +1.21(+1.11%)
Apr 16, 2014 107.72 108.74 107.09 108.68 596,253 +1.79(+1.68%)
Apr 15, 2014 106.77 107.75 105.36 106.89 593,175 +0.31(+0.29%)
Apr 14, 2014 106.62 107.81 105.27 106.58 724,639 +0.86(+0.82%)
Apr 11, 2014 106.66 107.93 105.62 105.71 905,141 -2.15(-1.99%)
Apr 10, 2014 111.52 113.32 107.86 107.86 772,983 -2.70(-2.44%)
Apr 09, 2014 109.26 110.67 108.54 110.56 637,816 +2.20(+2.03%)
Apr 08, 2014 107.37 108.63 106.82 108.36 769,970 +0.95(+0.89%)
Apr 07, 2014 110.43 110.63 106.87 107.41 1,341,609 -3.21(-2.90%)
Apr 04, 2014 113.80 114.37 110.55 110.62 994,624 -4.33(-3.77%)
Apr 03, 2014 115.55 115.79 114.18 114.94 441,822 -0.42(-0.36%)
Apr 02, 2014 115.90 115.93 114.77 115.36 794,258 -0.35(-0.31%)
Apr 01, 2014 115.45 116.84 115.13 115.72 852,462 +0.68(+0.59%)
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%)
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.