Skip to main content

Advance Auto Parts Inc (NY: AAP )

155.96 +3.68 (+2.42%)
Streaming Delayed Price Updated: 2:59 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 134.16 134.16 131.49 133.38 1,554,810 -0.99(-0.73%)
Apr 27, 2017 136.77 139.14 132.27 134.37 2,216,322 -2.43(-1.78%)
Apr 26, 2017 137.28 137.86 136.44 136.80 1,186,033 +0.10(+0.08%)
Apr 25, 2017 137.94 137.94 135.31 136.69 1,098,060 -1.34(-0.97%)
Apr 24, 2017 138.77 138.96 136.93 138.03 964,615 +0.24(+0.18%)
Apr 21, 2017 137.44 137.96 136.09 137.79 1,088,720 +0.26(+0.19%)
Apr 20, 2017 134.71 137.77 134.27 137.53 1,362,883 +3.88(+2.91%)
Apr 19, 2017 132.81 135.85 132.81 133.64 1,310,831 +1.42(+1.07%)
Apr 18, 2017 131.68 132.87 131.68 132.23 688,797 +0.07(+0.05%)
Apr 17, 2017 132.56 132.76 131.51 132.16 688,772 -0.05(-0.04%)
Apr 13, 2017 133.17 134.03 132.21 132.21 507,961 -0.80(-0.60%)
Apr 12, 2017 134.10 134.10 132.38 133.00 635,196 -1.61(-1.20%)
Apr 11, 2017 133.71 135.05 132.77 134.62 813,818 +0.58(+0.43%)
Apr 10, 2017 133.14 134.90 133.13 134.04 787,925 +0.74(+0.56%)
Apr 07, 2017 133.73 134.69 133.18 133.30 989,035 -0.48(-0.36%)
Apr 06, 2017 134.81 135.74 133.59 133.78 815,588 -0.17(-0.13%)
Apr 05, 2017 134.90 135.77 133.76 133.94 790,188 -0.28(-0.21%)
Apr 04, 2017 136.00 136.27 133.88 134.22 1,142,569 -2.31(-1.69%)
Apr 03, 2017 139.25 140.01 134.71 136.53 2,163,095 -2.59(-1.86%)
Mar 31, 2017 139.12 140.19 138.30 139.12 1,046,238 -0.38(-0.28%)
Mar 30, 2017 140.04 140.42 139.21 139.51 745,585 -0.94(-0.67%)
Mar 29, 2017 139.45 140.82 138.51 140.45 787,545 +1.23(+0.88%)
Mar 28, 2017 138.12 139.71 137.34 139.22 1,192,789 +0.53(+0.38%)
Mar 27, 2017 139.35 139.60 137.17 138.69 820,439 -1.81(-1.29%)
Mar 24, 2017 141.49 141.69 140.15 140.50 656,078 -0.99(-0.70%)
Mar 23, 2017 141.98 142.99 140.87 141.49 695,967 -0.46(-0.32%)
Mar 22, 2017 142.26 142.69 141.19 141.95 705,201 +0.10(+0.07%)
Mar 21, 2017 143.08 143.35 141.30 141.84 1,132,072 -1.14(-0.80%)
Mar 20, 2017 143.47 144.67 142.44 142.99 1,120,902 +0.04(+0.03%)
Mar 17, 2017 142.97 143.75 141.54 142.95 1,210,257 -0.95(-0.66%)
Mar 16, 2017 143.27 144.24 142.42 143.90 622,093 +0.46(+0.32%)
Mar 15, 2017 144.06 144.08 141.78 143.44 1,699,046 -0.74(-0.51%)
Mar 14, 2017 144.73 145.05 143.42 144.18 955,844 -0.60(-0.41%)
Mar 13, 2017 143.29 145.35 142.57 144.78 1,043,567 +0.36(+0.25%)
Mar 10, 2017 145.88 146.15 143.88 144.42 1,134,898 -1.11(-0.76%)
Mar 09, 2017 145.84 145.84 144.65 145.53 1,092,302 -0.06(-0.04%)
Mar 08, 2017 143.99 146.09 143.35 145.59 1,509,116 +3.02(+2.12%)
Mar 07, 2017 144.70 145.20 142.22 142.57 1,175,491 -2.12(-1.47%)
Mar 06, 2017 145.72 146.42 144.63 144.69 1,127,853 -1.03(-0.71%)
Mar 03, 2017 147.55 148.33 144.73 145.72 1,334,928 -1.89(-1.28%)
Mar 02, 2017 146.97 148.29 146.75 147.60 1,234,633 +0.64(+0.43%)
Mar 01, 2017 148.76 148.76 145.99 146.97 1,106,378 +0.06(+0.04%)
Feb 28, 2017 145.99 148.85 145.56 146.90 1,159,141 -0.31(-0.21%)
Feb 27, 2017 147.13 147.63 145.73 147.21 1,539,100 -0.37(-0.25%)
Feb 24, 2017 146.76 148.42 145.81 147.58 1,705,327 -0.37(-0.25%)
Feb 23, 2017 149.52 149.76 146.95 147.94 1,488,449 -1.84(-1.23%)
Feb 22, 2017 150.78 151.95 145.64 149.78 3,670,662 -1.38(-0.91%)
Feb 21, 2017 154.30 159.04 150.72 151.16 3,503,637 -0.40(-0.27%)
Feb 17, 2017 151.56 151.56 151.56 0 +0.55(+0.37%)
Feb 16, 2017 154.03 154.26 150.38 151.01 1,447,587 -2.71(-1.76%)
Feb 15, 2017 153.17 155.05 152.90 153.72 740,643 -0.46(-0.30%)
Feb 14, 2017 151.82 154.57 151.82 154.18 997,085 +1.86(+1.22%)
Feb 13, 2017 154.77 154.77 152.10 152.32 1,051,378 -1.56(-1.01%)
Feb 10, 2017 154.99 155.59 153.07 153.88 783,622 -0.73(-0.47%)
Feb 09, 2017 152.20 154.93 151.31 154.61 1,174,822 +1.97(+1.29%)
Feb 08, 2017 148.48 153.50 148.44 152.64 2,049,004 +3.33(+2.23%)
Feb 07, 2017 151.22 152.01 148.00 149.31 1,270,022 -1.02(-0.68%)
Feb 06, 2017 151.70 152.92 150.01 150.33 1,007,180 -2.33(-1.52%)
Feb 03, 2017 152.88 153.55 151.88 152.66 906,756 +0.38(+0.25%)
Feb 02, 2017 150.16 152.94 150.08 152.28 1,583,646 +1.64(+1.09%)
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.