Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.65 +1.12 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 132.97 133.44 131.55 132.74 1,348,441 -0.11(-0.09%)
Oct 28, 2016 131.19 134.00 130.95 132.85 1,071,029 +0.93(+0.70%)
Oct 27, 2016 136.97 136.97 131.70 131.92 1,438,565 -4.49(-3.29%)
Oct 26, 2016 136.00 137.08 135.21 136.41 919,734 +0.14(+0.10%)
Oct 25, 2016 133.07 136.70 132.75 136.27 1,179,643 +2.57(+1.92%)
Oct 24, 2016 135.43 136.02 133.27 133.71 1,069,330 -0.79(-0.59%)
Oct 21, 2016 133.31 134.75 132.44 134.49 529,991 +0.60(+0.45%)
Oct 20, 2016 134.64 135.25 133.49 133.90 975,187 -0.88(-0.65%)
Oct 19, 2016 134.62 137.40 130.79 134.78 2,298,887 -0.72(-0.53%)
Oct 18, 2016 136.59 137.30 133.21 135.50 1,588,099 -0.26(-0.20%)
Oct 17, 2016 138.72 139.03 135.64 135.76 848,927 -3.19(-2.30%)
Oct 14, 2016 139.84 140.77 138.63 138.96 596,311 -0.13(-0.09%)
Oct 13, 2016 139.54 139.87 137.50 139.09 809,717 -1.12(-0.80%)
Oct 12, 2016 138.94 141.26 138.89 140.21 541,360 +1.14(+0.82%)
Oct 11, 2016 140.21 140.69 138.78 139.07 663,241 -1.23(-0.88%)
Oct 10, 2016 141.19 141.97 140.06 140.30 460,587 -0.07(-0.05%)
Oct 07, 2016 141.56 141.83 139.51 140.37 418,719 -0.55(-0.39%)
Oct 06, 2016 140.88 141.28 139.69 140.92 642,030 -0.21(-0.15%)
Oct 05, 2016 139.88 141.57 139.77 141.12 737,781 +2.26(+1.63%)
Oct 04, 2016 139.60 140.33 138.45 138.86 625,224 -0.38(-0.27%)
Oct 03, 2016 140.75 141.44 138.88 139.24 662,469 -2.07(-1.46%)
Sep 30, 2016 139.40 141.67 138.59 141.31 1,123,691 +2.25(+1.62%)
Sep 29, 2016 141.12 141.12 138.42 139.05 856,908 -2.14(-1.52%)
Sep 28, 2016 143.32 143.41 140.90 141.19 1,182,582 -1.91(-1.33%)
Sep 27, 2016 143.64 144.70 142.70 143.10 1,214,930 +0.86(+0.61%)
Sep 26, 2016 140.94 142.37 140.05 142.23 1,052,479 +0.81(+0.58%)
Sep 23, 2016 141.19 141.97 140.46 141.42 1,452,043 +0.09(+0.06%)
Sep 22, 2016 139.88 141.89 139.30 141.33 1,656,228 +2.67(+1.93%)
Sep 21, 2016 137.95 138.89 137.54 138.66 1,178,740 +0.47(+0.34%)
Sep 20, 2016 141.18 141.38 137.61 138.19 1,263,874 -2.42(-1.72%)
Sep 19, 2016 140.29 141.10 139.66 140.60 1,026,350 +0.31(+0.22%)
Sep 16, 2016 140.43 141.12 139.93 140.29 1,014,831 -0.79(-0.56%)
Sep 15, 2016 142.54 142.88 140.86 141.08 1,184,568 -1.69(-1.18%)
Sep 14, 2016 143.54 144.44 142.21 142.76 740,082 -0.44(-0.30%)
Sep 13, 2016 144.86 145.88 142.71 143.20 1,242,965 -2.07(-1.43%)
Sep 12, 2016 144.66 145.75 143.43 145.27 2,285,996 +0.39(+0.27%)
Sep 09, 2016 148.58 149.41 144.88 144.88 1,581,280 -5.60(-3.72%)
Sep 08, 2016 152.19 152.63 148.91 150.48 1,836,888 -2.85(-1.86%)
Sep 07, 2016 151.84 153.71 151.57 153.33 959,271 +1.65(+1.09%)
Sep 06, 2016 150.43 152.37 150.35 151.69 765,002 +1.49(+0.99%)
Sep 02, 2016 150.41 150.20 150.20 150.20 670,712 -0.18(-0.12%)
Sep 01, 2016 149.85 151.19 149.42 150.38 761,907 +1.31(+0.88%)
Aug 31, 2016 148.51 149.53 147.66 149.07 738,462 +0.68(+0.46%)
Aug 30, 2016 149.64 149.64 147.84 148.39 763,382 -0.96(-0.64%)
Aug 29, 2016 148.55 150.03 148.44 149.34 580,769 +0.79(+0.54%)
Aug 26, 2016 151.26 152.14 147.95 148.55 1,012,025 -3.17(-2.09%)
Aug 25, 2016 151.60 152.42 150.55 151.72 827,775 -0.17(-0.11%)
Aug 24, 2016 150.54 155.31 150.54 151.89 1,844,981 +2.29(+1.53%)
Aug 23, 2016 150.96 151.47 149.43 149.60 1,051,714 -0.50(-0.33%)
Aug 22, 2016 150.58 152.46 149.70 150.10 1,215,375 +0.41(+0.27%)
Aug 19, 2016 148.68 151.29 148.68 149.70 1,204,029 +0.58(+0.39%)
Aug 18, 2016 150.13 150.41 148.36 149.12 1,447,041 -0.59(-0.39%)
Aug 17, 2016 151.55 151.94 148.64 149.71 2,097,529 -2.23(-1.47%)
Aug 16, 2016 153.45 156.67 151.87 151.93 3,199,733 -6.97(-4.39%)
Aug 15, 2016 157.95 160.93 156.83 158.90 1,957,940 +1.67(+1.06%)
Aug 12, 2016 157.32 157.71 154.86 157.24 1,230,140 -0.67(-0.43%)
Aug 11, 2016 158.94 161.42 157.86 157.91 875,598 +0.06(+0.04%)
Aug 10, 2016 157.78 158.64 156.83 157.85 885,482 +0.14(+0.09%)
Aug 09, 2016 159.84 160.61 157.51 157.71 542,591 -2.25(-1.41%)
Aug 08, 2016 161.49 162.26 159.84 159.96 1,173,862 -1.53(-0.94%)
Aug 05, 2016 161.50 162.87 161.21 161.49 1,151,068 +0.29(+0.18%)
Aug 04, 2016 159.49 161.38 159.42 161.19 1,164,155 +1.45(+0.91%)
Aug 03, 2016 157.65 159.75 156.28 159.75 627,639 +1.93(+1.22%)
Aug 02, 2016 159.29 159.58 156.62 157.81 930,961 -1.79(-1.12%)
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.