Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 160.60 161.72 159.58 160.82 873,311 -0.08(-0.05%)
Nov 29, 2016 163.31 164.40 160.81 160.90 675,099 -0.92(-0.57%)
Nov 28, 2016 162.18 165.18 161.61 161.82 1,079,269 -0.09(-0.05%)
Nov 25, 2016 162.69 163.00 161.21 161.91 427,989 -0.17(-0.11%)
Nov 23, 2016 162.08 162.08 162.08 0 +0.71(+0.44%)
Nov 22, 2016 158.84 162.02 158.31 161.37 1,464,617 +3.21(+2.03%)
Nov 21, 2016 154.22 158.62 153.51 158.15 806,956 +4.10(+2.66%)
Nov 18, 2016 157.41 157.99 153.72 154.05 1,294,391 -3.55(-2.25%)
Nov 17, 2016 154.87 158.22 153.83 157.60 1,579,514 +3.17(+2.05%)
Nov 16, 2016 155.16 152.51 154.44 1,984,860 -1.28(-0.82%)
Nov 15, 2016 155.41 158.15 153.06 155.72 7,758,879 +20.31(+15.00%)
Nov 14, 2016 137.67 139.22 134.75 135.41 3,593,762 -2.01(-1.46%)
Nov 11, 2016 137.50 139.51 136.10 137.42 1,836,318 -0.76(-0.55%)
Nov 10, 2016 133.47 138.78 133.47 138.18 2,397,688 +5.20(+3.91%)
Nov 09, 2016 127.73 133.17 127.17 132.97 1,424,523 +2.52(+1.93%)
Nov 08, 2016 130.25 131.72 128.97 130.46 971,986 +0.12(+0.09%)
Nov 07, 2016 130.33 130.61 129.08 130.33 906,869 +1.28(+0.99%)
Nov 04, 2016 131.57 132.66 128.65 129.05 1,155,833 -2.52(-1.92%)
Nov 03, 2016 131.53 132.94 130.99 131.57 1,076,444 +0.67(+0.51%)
Nov 02, 2016 132.34 132.66 129.93 130.90 772,238 -1.56(-1.18%)
Nov 01, 2016 132.55 133.53 131.28 132.46 846,491 -0.28(-0.21%)
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%)
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.