Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 143.09 144.07 142.27 143.63 766,428 +0.66(+0.46%)
Aug 30, 2016 144.18 144.18 142.44 142.97 792,291 -0.92(-0.64%)
Aug 29, 2016 143.13 144.55 143.02 143.90 602,763 +0.77(+0.54%)
Aug 26, 2016 145.74 146.59 142.55 143.13 1,050,350 -3.06(-2.09%)
Aug 25, 2016 146.07 146.86 145.06 146.19 859,122 -0.16(-0.11%)
Aug 24, 2016 145.05 149.65 145.05 146.35 1,914,850 +2.21(+1.53%)
Aug 23, 2016 145.45 145.94 143.98 144.14 1,091,542 -0.48(-0.33%)
Aug 22, 2016 145.08 146.90 144.23 144.63 1,261,400 +0.39(+0.27%)
Aug 19, 2016 143.26 145.77 143.26 144.23 1,249,625 +0.56(+0.39%)
Aug 18, 2016 144.65 144.92 142.95 143.68 1,501,840 -0.57(-0.39%)
Aug 17, 2016 146.02 146.40 143.22 144.24 2,176,962 -2.14(-1.46%)
Aug 16, 2016 147.85 150.95 146.33 146.39 3,320,906 -6.72(-4.39%)
Aug 15, 2016 152.18 155.06 151.11 153.10 2,032,086 +1.61(+1.06%)
Aug 12, 2016 151.58 151.96 149.21 151.50 1,276,725 -0.65(-0.43%)
Aug 11, 2016 153.14 155.53 152.10 152.15 908,756 +0.05(+0.04%)
Aug 10, 2016 152.02 152.85 151.11 152.09 919,015 +0.14(+0.09%)
Aug 09, 2016 154.01 154.75 151.76 151.96 563,138 -2.17(-1.41%)
Aug 08, 2016 155.60 156.34 154.01 154.13 1,218,316 -1.47(-0.94%)
Aug 05, 2016 155.60 156.93 155.33 155.60 1,194,659 +0.28(+0.18%)
Aug 04, 2016 153.67 155.50 153.61 155.31 1,208,241 +1.40(+0.91%)
Aug 03, 2016 151.90 153.93 150.58 153.92 651,407 +1.86(+1.22%)
Aug 02, 2016 153.48 153.76 150.91 152.06 966,216 -1.72(-1.12%)
Aug 01, 2016 154.47 154.76 153.39 153.78 925,782 -1.24(-0.80%)
Jul 29, 2016 155.15 155.41 153.78 155.02 1,500,282 -0.44(-0.28%)
Jul 28, 2016 150.28 157.77 150.05 155.46 1,924,325 +5.12(+3.41%)
Jul 27, 2016 152.43 153.01 150.10 150.34 916,125 -1.37(-0.90%)
Jul 26, 2016 152.36 153.43 151.20 151.71 962,039 -0.40(-0.26%)
Jul 25, 2016 151.49 152.20 150.93 152.11 551,103 +0.58(+0.39%)
Jul 22, 2016 150.47 151.71 149.85 151.53 642,140 +1.77(+1.18%)
Jul 21, 2016 149.21 150.00 148.75 149.75 460,761 +0.31(+0.21%)
Jul 20, 2016 150.23 150.23 149.14 149.44 487,570 +0.05(+0.03%)
Jul 19, 2016 148.91 149.46 147.54 149.40 937,810 -0.64(-0.43%)
Jul 18, 2016 150.51 150.51 149.63 150.04 566,246 -0.17(-0.12%)
Jul 15, 2016 151.00 151.31 150.03 150.21 741,957 -0.34(-0.22%)
Jul 14, 2016 149.18 151.00 148.25 150.55 630,417 +1.87(+1.26%)
Jul 13, 2016 149.81 150.34 146.51 148.68 992,877 -0.58(-0.39%)
Jul 12, 2016 150.13 150.51 148.35 149.26 942,559 -0.13(-0.09%)
Jul 11, 2016 150.45 151.79 149.29 149.39 744,268 -1.06(-0.70%)
Jul 08, 2016 148.11 150.82 147.05 150.45 998,333 +3.40(+2.31%)
Jul 07, 2016 147.43 148.40 146.07 147.05 736,814 -0.29(-0.20%)
Jul 06, 2016 146.99 147.79 146.39 147.35 1,273,248 +0.24(+0.16%)
Jul 05, 2016 148.27 149.34 146.31 147.11 826,342 -2.87(-1.91%)
Jul 01, 2016 147.99 149.97 149.97 149.97 960,400 +2.46(+1.67%)
Jun 30, 2016 146.95 147.57 145.57 147.51 868,161 +0.57(+0.39%)
Jun 29, 2016 144.22 147.65 144.22 146.94 1,710,203 +3.68(+2.57%)
Jun 28, 2016 141.34 143.43 140.80 143.27 1,680,537 +2.92(+2.08%)
Jun 27, 2016 140.31 142.10 138.90 140.35 2,457,182 -0.67(-0.48%)
Jun 24, 2016 137.81 142.34 137.73 141.02 1,918,418 -0.37(-0.26%)
Jun 23, 2016 140.95 141.56 140.28 141.40 910,651 +1.62(+1.16%)
Jun 22, 2016 141.07 141.69 139.72 139.78 785,408 -1.17(-0.83%)
Jun 21, 2016 141.97 142.66 140.45 140.95 883,983 -1.04(-0.73%)
Jun 20, 2016 142.13 143.53 141.77 141.99 772,399 +0.94(+0.67%)
Jun 17, 2016 140.15 141.46 139.09 141.05 1,135,185 +0.56(+0.40%)
Jun 16, 2016 139.09 140.75 138.48 140.49 1,032,599 +0.27(+0.20%)
Jun 15, 2016 139.52 141.62 139.34 140.22 950,133 +0.98(+0.70%)
Jun 14, 2016 139.35 140.12 137.85 139.24 1,139,523 +0.07(+0.05%)
Jun 13, 2016 139.11 141.47 139.11 139.17 971,591 -0.43(-0.31%)
Jun 10, 2016 141.31 141.99 139.31 139.60 1,059,037 -3.43(-2.40%)
Jun 09, 2016 140.39 143.65 140.39 143.03 2,938,142 +2.97(+2.12%)
Jun 08, 2016 138.21 140.66 138.19 140.05 2,028,237 +1.65(+1.19%)
Jun 07, 2016 137.13 138.72 136.34 138.40 1,245,360 +1.34(+0.98%)
Jun 06, 2016 137.49 137.50 135.48 137.06 937,389 -0.43(-0.31%)
Jun 03, 2016 138.37 139.28 136.60 137.49 981,985 -1.31(-0.95%)
Jun 02, 2016 138.11 139.72 137.37 138.80 1,446,842 -1.09(-0.78%)
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.