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 (%)
Oct 30, 2015 179.19 180.76 178.15 179.89 807,451 +0.86(+0.48%)
Oct 29, 2015 176.46 180.02 176.24 179.03 802,709 +2.90(+1.65%)
Oct 28, 2015 175.89 176.48 174.34 176.13 424,250 +0.92(+0.52%)
Oct 27, 2015 174.29 175.78 173.50 175.22 459,633 +0.74(+0.43%)
Oct 26, 2015 174.81 176.05 173.96 174.47 551,675 +0.46(+0.27%)
Oct 23, 2015 175.61 175.69 171.34 174.01 630,572 +0.06(+0.04%)
Oct 22, 2015 174.87 175.79 173.41 173.95 778,662 -0.25(-0.15%)
Oct 21, 2015 176.33 177.77 173.84 174.20 681,210 -1.31(-0.74%)
Oct 20, 2015 173.86 176.15 173.61 175.50 854,036 +1.98(+1.14%)
Oct 19, 2015 172.96 174.09 172.06 173.52 801,198 +0.54(+0.31%)
Oct 16, 2015 173.92 174.01 172.08 172.98 692,060 +0.23(+0.13%)
Oct 15, 2015 170.50 173.04 170.10 172.75 670,483 +3.16(+1.86%)
Oct 14, 2015 172.66 173.16 167.86 169.59 936,633 -3.43(-1.98%)
Oct 13, 2015 173.02 173.93 171.93 173.02 555,097 -0.39(-0.22%)
Oct 12, 2015 172.02 174.48 171.25 173.41 1,039,618 +1.60(+0.93%)
Oct 09, 2015 169.42 172.17 168.74 171.81 866,595 +1.97(+1.16%)
Oct 08, 2015 172.61 173.29 169.04 169.85 1,088,494 -2.72(-1.58%)
Oct 07, 2015 173.52 174.23 171.26 172.57 1,096,914 -0.68(-0.39%)
Oct 06, 2015 173.47 174.46 171.71 173.25 599,344 -0.06(-0.04%)
Oct 05, 2015 175.48 176.43 171.72 173.31 979,116 -0.47(-0.27%)
Oct 02, 2015 172.08 174.08 170.47 173.78 1,412,084 -0.32(-0.18%)
Oct 01, 2015 172.50 174.64 170.53 174.10 1,750,397 +2.28(+1.32%)
Sep 30, 2015 166.35 174.52 166.34 171.82 4,544,060 +17.23(+11.14%)
Sep 29, 2015 155.27 156.21 153.57 154.60 997,439 -0.79(-0.51%)
Sep 28, 2015 160.04 161.16 155.28 155.39 1,128,735 -4.93(-3.08%)
Sep 25, 2015 159.41 162.06 159.20 160.32 531,597 +1.85(+1.17%)
Sep 24, 2015 158.82 158.82 157.40 158.47 471,210 -0.97(-0.61%)
Sep 23, 2015 158.07 159.63 157.70 159.44 348,284 +1.30(+0.82%)
Sep 22, 2015 157.46 158.65 156.42 158.14 730,796 -0.28(-0.18%)
Sep 21, 2015 158.03 159.24 156.88 158.43 500,943 +0.95(+0.60%)
Sep 18, 2015 159.92 161.00 157.11 157.47 1,017,457 -4.15(-2.57%)
Sep 17, 2015 161.72 164.12 160.94 161.62 847,387 -0.28(-0.17%)
Sep 16, 2015 159.49 162.27 159.02 161.91 663,161 +1.63(+1.02%)
Sep 15, 2015 158.62 161.17 157.18 160.28 907,558 +1.68(+1.06%)
Sep 14, 2015 158.69 159.54 157.22 158.60 613,954 +0.15(+0.09%)
Sep 11, 2015 157.43 159.01 156.60 158.45 1,239,821 -0.04(-0.02%)
Sep 10, 2015 158.04 160.14 156.88 158.49 977,195 -0.04(-0.02%)
Sep 09, 2015 159.59 161.68 158.01 158.53 1,130,606 -0.36(-0.23%)
Sep 08, 2015 158.35 159.80 155.79 158.89 682,101 +2.89(+1.85%)
Sep 04, 2015 155.72 156.00 156.00 156.00 758,821 -1.01(-0.64%)
Sep 03, 2015 158.75 160.45 156.51 157.00 803,734 -1.82(-1.15%)
Sep 02, 2015 157.44 159.60 156.58 158.82 490,338 +2.38(+1.52%)
Sep 01, 2015 156.36 157.62 155.40 156.44 886,845 -2.38(-1.50%)
Aug 31, 2015 159.42 160.40 157.96 158.82 1,048,296 -1.11(-0.70%)
Aug 28, 2015 159.05 160.26 158.29 159.94 708,853 +0.23(+0.14%)
Aug 27, 2015 156.61 159.78 156.11 159.71 1,756,215 +4.32(+2.78%)
Aug 26, 2015 157.64 158.12 153.28 155.39 2,224,917 +0.22(+0.14%)
Aug 25, 2015 160.85 162.34 155.10 155.17 1,151,923 -2.29(-1.46%)
Aug 24, 2015 157.02 161.95 137.12 157.47 1,615,933 -3.44(-2.13%)
Aug 21, 2015 165.06 166.69 160.62 160.90 1,536,673 -6.26(-3.75%)
Aug 20, 2015 169.91 170.06 167.09 167.16 653,918 -3.07(-1.80%)
Aug 19, 2015 167.91 170.83 167.11 170.23 1,006,883 +1.88(+1.11%)
Aug 18, 2015 168.77 168.81 166.38 168.36 1,664,058 +0.98(+0.58%)
Aug 17, 2015 169.69 170.43 165.96 167.38 1,744,067 -2.12(-1.25%)
Aug 14, 2015 170.82 172.31 169.26 169.50 1,382,227 -0.69(-0.40%)
Aug 13, 2015 157.60 174.25 156.78 170.19 4,133,200 +14.31(+9.18%)
Aug 12, 2015 154.69 156.41 153.52 155.88 3,274,514 +0.07(+0.05%)
Aug 11, 2015 156.55 157.45 155.48 155.81 2,282,187 -1.58(-1.00%)
Aug 10, 2015 158.48 158.89 156.71 157.38 1,034,466 -0.08(-0.05%)
Aug 07, 2015 156.57 157.72 155.46 157.47 589,741 +0.91(+0.58%)
Aug 06, 2015 159.13 159.30 155.30 156.55 658,529 -2.29(-1.44%)
Aug 05, 2015 159.07 160.61 157.77 158.84 894,341 +0.15(+0.10%)
Aug 04, 2015 157.96 159.59 157.42 158.69 524,326 +1.17(+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.