Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.90 -0.69 (-0.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 117.97 121.17 117.97 120.15 1,100,039 +2.20(+1.86%)
Feb 27, 2014 118.69 118.95 117.38 117.95 941,395 -0.72(-0.60%)
Feb 26, 2014 118.95 119.64 117.45 118.67 1,171,872 +0.27(+0.23%)
Feb 25, 2014 119.47 120.59 118.28 118.39 872,465 -0.94(-0.79%)
Feb 24, 2014 121.00 121.69 119.17 119.33 1,113,735 -1.34(-1.11%)
Feb 21, 2014 120.10 121.20 120.10 120.67 937,177 +0.34(+0.28%)
Feb 20, 2014 118.84 120.81 118.65 120.33 935,546 +1.53(+1.29%)
Feb 19, 2014 119.37 120.26 118.60 118.81 1,161,977 -0.80(-0.67%)
Feb 18, 2014 119.98 121.05 118.95 119.61 1,081,596 -0.52(-0.43%)
Feb 14, 2014 119.53 120.13 120.13 120.13 833,194 +1.02(+0.86%)
Feb 13, 2014 118.11 119.81 116.83 119.11 850,466 +1.23(+1.04%)
Feb 12, 2014 118.44 119.50 117.25 117.88 703,147 -0.45(-0.38%)
Feb 11, 2014 116.48 118.74 116.17 118.33 983,305 +2.00(+1.72%)
Feb 10, 2014 117.47 118.33 116.03 116.33 1,185,692 -1.59(-1.34%)
Feb 07, 2014 118.51 120.84 117.50 117.92 1,799,926 +0.13(+0.11%)
Feb 06, 2014 114.62 119.89 113.20 117.79 3,576,810 +13.31(+12.74%)
Feb 05, 2014 103.64 105.86 103.44 104.48 1,822,066 +0.47(+0.45%)
Feb 04, 2014 104.68 105.76 103.86 104.00 1,151,269 +0.03(+0.03%)
Feb 03, 2014 108.90 109.10 103.37 103.98 1,407,554 -4.33(-4.00%)
Jan 31, 2014 108.70 109.46 107.26 108.31 855,982 -0.37(-0.34%)
Jan 30, 2014 108.49 109.33 107.97 108.67 620,957 +1.23(+1.14%)
Jan 29, 2014 108.87 110.00 107.34 107.45 682,524 -2.22(-2.02%)
Jan 28, 2014 108.85 111.00 108.69 109.67 973,602 +0.80(+0.74%)
Jan 27, 2014 109.89 110.56 107.35 108.86 1,032,799 -0.55(-0.50%)
Jan 24, 2014 109.43 110.38 108.93 109.41 829,045 -0.33(-0.30%)
Jan 23, 2014 110.19 110.87 108.76 109.74 698,658 -1.34(-1.21%)
Jan 22, 2014 111.68 111.99 110.13 111.08 532,167 -0.24(-0.21%)
Jan 21, 2014 112.95 113.50 111.28 111.32 870,817 -0.41(-0.37%)
Jan 17, 2014 111.14 111.73 111.73 111.73 733,974 +0.53(+0.47%)
Jan 16, 2014 110.58 111.55 109.57 111.20 646,533 +0.39(+0.35%)
Jan 15, 2014 110.94 112.77 110.10 110.82 1,015,749 -0.12(-0.11%)
Jan 14, 2014 108.86 111.31 107.37 110.94 868,739 +3.12(+2.90%)
Jan 13, 2014 108.91 109.42 107.33 107.82 998,294 -1.27(-1.17%)
Jan 10, 2014 107.81 109.24 107.20 109.09 719,313 +1.97(+1.84%)
Jan 09, 2014 106.66 107.75 106.33 107.12 516,040 +1.18(+1.11%)
Jan 08, 2014 106.10 107.18 105.57 105.94 824,783 -0.83(-0.78%)
Jan 07, 2014 105.64 106.98 105.31 106.77 978,238 +1.30(+1.23%)
Jan 06, 2014 106.67 107.46 105.13 105.47 1,079,414 -1.02(-0.96%)
Jan 03, 2014 104.93 107.85 104.32 106.49 1,047,023 +2.96(+2.86%)
Jan 02, 2014 104.11 105.54 103.10 103.52 575,297 -0.89(-0.85%)
Dec 31, 2013 103.58 104.41 104.41 104.41 404,194 +0.99(+0.96%)
Dec 30, 2013 104.09 104.32 102.60 103.42 494,494 -0.27(-0.26%)
Dec 27, 2013 104.05 105.60 103.42 103.69 386,041 -0.24(-0.23%)
Dec 26, 2013 103.93 104.68 103.35 103.93 595,493 -0.10(-0.10%)
Dec 24, 2013 103.55 104.66 103.37 104.03 138,560 +0.42(+0.40%)
Dec 23, 2013 103.56 104.09 103.00 103.62 657,255 +0.45(+0.44%)
Dec 20, 2013 102.36 103.73 102.36 103.17 1,074,829 +0.91(+0.89%)
Dec 19, 2013 103.22 103.28 101.65 102.26 660,884 -0.82(-0.80%)
Dec 18, 2013 102.68 103.35 100.83 103.08 1,159,371 +0.82(+0.80%)
Dec 17, 2013 103.60 103.60 101.86 102.26 897,646 -0.76(-0.74%)
Dec 16, 2013 104.04 104.09 102.66 103.02 821,338 -0.55(-0.53%)
Dec 13, 2013 104.19 104.23 102.00 103.57 1,520,027 +1.81(+1.78%)
Dec 12, 2013 100.68 101.90 100.47 101.76 987,433 +0.83(+0.82%)
Dec 11, 2013 103.29 103.67 100.78 100.93 1,110,237 -2.26(-2.19%)
Dec 10, 2013 99.44 105.15 99.21 103.19 1,811,030 +4.83(+4.91%)
Dec 09, 2013 98.89 99.56 98.00 98.37 806,486 -0.21(-0.21%)
Dec 06, 2013 100.55 100.79 97.82 98.57 1,249,678 -0.38(-0.38%)
Dec 05, 2013 98.67 99.58 98.05 98.95 904,546 -0.72(-0.72%)
Dec 04, 2013 100.18 101.56 98.29 99.67 1,511,808 -1.33(-1.32%)
Dec 03, 2013 96.42 101.11 97.16 101.00 1,873,608 +3.84(+3.95%)
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.