Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 173.60 182.12 173.59 179.31 4,354,295 +17.98(+11.14%)
Sep 29, 2015 162.04 163.02 160.27 161.34 955,785 -0.82(-0.51%)
Sep 28, 2015 167.01 168.19 162.05 162.16 1,081,598 -5.15(-3.08%)
Sep 25, 2015 166.36 169.12 166.13 167.31 509,396 +1.93(+1.17%)
Sep 24, 2015 165.75 165.75 164.26 165.38 451,532 -1.01(-0.61%)
Sep 23, 2015 164.96 166.59 164.58 166.39 333,739 +1.35(+0.82%)
Sep 22, 2015 164.32 165.57 163.24 165.04 700,278 -0.29(-0.18%)
Sep 21, 2015 164.92 166.18 163.71 165.33 480,023 +0.99(+0.60%)
Sep 18, 2015 166.89 168.02 163.96 164.34 974,967 -4.33(-2.57%)
Sep 17, 2015 168.77 171.27 167.96 168.67 811,999 -0.29(-0.17%)
Sep 16, 2015 166.44 169.34 165.95 168.96 635,467 +1.70(+1.02%)
Sep 15, 2015 165.54 168.20 164.03 167.26 869,658 +1.75(+1.06%)
Sep 14, 2015 165.60 166.49 164.07 165.51 588,315 +0.15(+0.09%)
Sep 11, 2015 164.29 165.94 163.43 165.36 1,188,045 -0.04(-0.02%)
Sep 10, 2015 164.93 167.12 163.71 165.40 936,386 -0.04(-0.02%)
Sep 09, 2015 166.55 168.72 164.90 165.43 1,083,390 -0.38(-0.23%)
Sep 08, 2015 165.25 166.77 162.58 165.81 653,616 +3.02(+1.85%)
Sep 04, 2015 162.50 162.79 162.79 162.79 727,132 -1.05(-0.64%)
Sep 03, 2015 165.67 167.44 163.34 163.84 770,170 -1.90(-1.15%)
Sep 02, 2015 164.30 166.56 163.40 165.75 469,861 +2.49(+1.52%)
Sep 01, 2015 163.17 164.49 162.17 163.26 849,809 -2.49(-1.50%)
Aug 31, 2015 166.37 167.39 164.85 165.75 1,004,518 -1.16(-0.70%)
Aug 28, 2015 165.98 167.24 165.19 166.91 679,250 +0.24(+0.14%)
Aug 27, 2015 163.44 166.74 162.91 166.67 1,682,873 +4.51(+2.78%)
Aug 26, 2015 164.51 165.01 159.96 162.16 2,132,002 +0.23(+0.14%)
Aug 25, 2015 167.87 169.42 161.86 161.94 1,103,817 -2.39(-1.46%)
Aug 24, 2015 163.86 169.00 143.09 164.33 1,548,449 -3.58(-2.13%)
Aug 21, 2015 172.25 173.96 167.62 167.91 1,472,500 -6.53(-3.75%)
Aug 20, 2015 177.31 177.47 174.37 174.45 626,609 -3.21(-1.81%)
Aug 19, 2015 175.23 178.28 174.39 177.65 964,834 +1.96(+1.11%)
Aug 18, 2015 176.12 176.17 173.63 175.70 1,594,565 +1.02(+0.59%)
Aug 17, 2015 177.09 177.86 173.19 174.67 1,671,233 -2.21(-1.25%)
Aug 14, 2015 178.27 179.82 176.63 176.89 1,324,504 -0.72(-0.40%)
Aug 13, 2015 164.47 181.84 163.62 177.61 3,960,593 +14.93(+9.18%)
Aug 12, 2015 161.43 163.22 160.21 162.67 3,137,766 +0.08(+0.05%)
Aug 11, 2015 163.37 164.31 162.26 162.60 2,186,880 -1.64(-1.00%)
Aug 10, 2015 165.39 165.81 163.54 164.24 991,265 -0.09(-0.05%)
Aug 07, 2015 163.39 164.59 162.24 164.33 565,112 +0.96(+0.59%)
Aug 06, 2015 166.07 166.24 162.07 163.37 631,028 -2.39(-1.44%)
Aug 05, 2015 166.00 167.61 164.65 165.76 856,992 +0.16(+0.10%)
Aug 04, 2015 164.85 166.55 164.28 165.60 502,429 +1.22(+0.74%)
Aug 03, 2015 165.44 165.61 162.88 164.38 499,492 -0.38(-0.23%)
Jul 31, 2015 164.03 165.51 162.73 164.76 681,296 +1.58(+0.97%)
Jul 30, 2015 163.60 164.26 161.64 163.18 538,937 -0.49(-0.30%)
Jul 29, 2015 161.40 164.19 160.67 163.68 886,064 +2.61(+1.62%)
Jul 28, 2015 159.91 161.41 158.60 161.06 434,706 +1.85(+1.16%)
Jul 27, 2015 158.44 160.00 157.47 159.21 619,996 +0.03(+0.02%)
Jul 24, 2015 159.51 160.84 158.70 159.18 559,872 -0.08(-0.05%)
Jul 23, 2015 159.88 161.81 159.13 159.26 623,945 +0.16(+0.10%)
Jul 22, 2015 158.40 160.63 157.79 159.10 1,071,079 +0.65(+0.41%)
Jul 21, 2015 159.40 159.77 157.52 158.44 555,792 -1.10(-0.69%)
Jul 20, 2015 160.50 160.78 159.12 159.54 508,151 -0.96(-0.60%)
Jul 17, 2015 159.90 160.65 158.95 160.50 552,758 +0.32(+0.20%)
Jul 16, 2015 159.75 160.61 159.15 160.18 605,401 +0.84(+0.53%)
Jul 15, 2015 158.14 159.96 157.43 159.33 682,532 +1.19(+0.75%)
Jul 14, 2015 160.20 160.47 158.00 158.14 876,693 -1.99(-1.24%)
Jul 13, 2015 156.10 160.15 156.03 160.13 1,701,456 +4.92(+3.17%)
Jul 10, 2015 155.06 156.03 154.12 155.21 535,007 +1.93(+1.26%)
Jul 09, 2015 152.54 153.84 151.97 153.28 2,018,707 +1.97(+1.30%)
Jul 08, 2015 153.81 154.94 150.49 151.31 15,132,352 -3.35(-2.16%)
Jul 07, 2015 155.81 156.24 152.91 154.66 1,422,456 +0.10(+0.07%)
Jul 06, 2015 152.62 155.50 152.48 154.56 653,669 +1.24(+0.81%)
Jul 02, 2015 154.71 153.32 153.32 153.32 438,161 -0.51(-0.33%)
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.