Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.72 +0.40 (+0.47%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 148.23 148.44 146.19 146.28 1,136,988 -3.15(-2.11%)
Mar 30, 2016 148.12 151.43 148.12 149.42 864,446 +0.69(+0.47%)
Mar 29, 2016 147.42 148.78 146.36 148.73 727,099 +1.16(+0.78%)
Mar 28, 2016 147.27 148.59 145.41 147.57 699,580 -0.05(-0.04%)
Mar 24, 2016 146.87 147.62 147.62 147.62 927,345 +0.67(+0.45%)
Mar 23, 2016 144.35 147.72 143.71 146.96 851,044 +2.65(+1.83%)
Mar 22, 2016 144.12 145.30 143.66 144.31 443,051 -0.38(-0.26%)
Mar 21, 2016 143.67 144.82 143.57 144.70 427,044 +1.04(+0.72%)
Mar 18, 2016 144.39 144.60 142.92 143.66 936,328 -0.43(-0.30%)
Mar 17, 2016 143.94 144.91 142.59 144.09 636,075 -0.93(-0.64%)
Mar 16, 2016 144.56 146.11 143.25 145.02 533,559 +0.40(+0.28%)
Mar 15, 2016 144.39 146.01 143.49 144.62 910,522 -0.69(-0.48%)
Mar 14, 2016 143.66 146.04 143.66 145.31 730,300 +0.70(+0.49%)
Mar 11, 2016 143.03 145.14 142.24 144.61 1,056,430 +2.21(+1.55%)
Mar 10, 2016 140.26 142.53 140.02 142.40 839,146 +2.17(+1.55%)
Mar 09, 2016 137.68 140.52 136.56 140.23 688,628 +3.73(+2.73%)
Mar 08, 2016 137.33 139.21 136.03 136.50 1,114,359 -1.68(-1.21%)
Mar 07, 2016 138.04 139.33 137.14 138.18 527,898 -0.78(-0.56%)
Mar 04, 2016 140.50 140.68 137.86 138.95 795,648 -1.38(-0.98%)
Mar 03, 2016 138.01 140.62 136.67 140.33 861,509 +1.56(+1.12%)
Mar 02, 2016 139.02 140.27 138.00 138.77 723,027 -1.08(-0.77%)
Mar 01, 2016 136.72 140.02 136.15 139.84 682,168 +4.48(+3.31%)
Feb 29, 2016 136.79 137.76 135.31 135.37 945,463 -1.47(-1.07%)
Feb 26, 2016 137.34 138.05 135.34 136.84 646,397 -0.03(-0.02%)
Feb 25, 2016 137.52 138.15 134.10 136.86 701,663 -0.31(-0.23%)
Feb 24, 2016 134.37 137.36 132.66 137.17 685,430 +2.62(+1.94%)
Feb 23, 2016 135.37 138.01 134.39 134.56 765,700 -0.29(-0.22%)
Feb 22, 2016 132.46 135.40 132.25 134.85 983,478 +3.87(+2.95%)
Feb 19, 2016 130.88 132.31 128.90 130.98 1,041,083 +0.28(+0.22%)
Feb 18, 2016 129.81 132.09 128.18 130.70 1,171,163 -0.08(-0.06%)
Feb 17, 2016 134.21 135.89 130.40 130.78 1,613,177 -2.36(-1.77%)
Feb 16, 2016 129.53 135.85 128.75 133.14 1,442,403 +4.77(+3.72%)
Feb 12, 2016 127.25 128.37 128.37 128.37 1,068,934 +2.15(+1.70%)
Feb 11, 2016 124.97 130.20 120.00 126.22 2,824,415 -0.15(-0.12%)
Feb 10, 2016 128.70 130.86 126.22 126.37 2,416,537 -2.67(-2.07%)
Feb 09, 2016 128.72 130.99 126.88 129.04 1,359,534 +0.05(+0.04%)
Feb 08, 2016 130.20 130.50 124.08 128.99 2,313,644 -2.27(-1.73%)
Feb 05, 2016 134.55 134.93 130.81 131.26 1,408,262 -3.57(-2.64%)
Feb 04, 2016 134.47 135.37 132.67 134.83 1,725,455 -0.08(-0.06%)
Feb 03, 2016 138.23 139.48 133.16 134.91 1,659,773 -3.57(-2.58%)
Feb 02, 2016 140.78 141.29 137.40 138.49 781,968 -2.76(-1.96%)
Feb 01, 2016 138.34 142.57 137.41 141.25 946,234 +2.59(+1.87%)
Jan 29, 2016 136.67 138.82 135.13 138.66 1,376,819 +3.18(+2.35%)
Jan 28, 2016 139.49 140.16 132.84 135.48 1,098,825 -2.70(-1.95%)
Jan 27, 2016 137.84 140.33 136.96 138.18 1,083,700 +0.05(+0.03%)
Jan 26, 2016 132.63 139.26 132.01 138.13 1,267,698 +6.16(+4.66%)
Jan 25, 2016 132.22 133.44 130.63 131.97 936,191 +0.26(+0.20%)
Jan 22, 2016 132.18 133.01 130.03 131.71 1,086,032 +0.58(+0.44%)
Jan 21, 2016 130.63 133.50 129.74 131.14 775,081 +0.37(+0.29%)
Jan 20, 2016 130.02 132.33 127.13 130.76 676,292 -1.12(-0.85%)
Jan 19, 2016 132.31 133.55 130.32 131.88 1,298,295 +0.30(+0.23%)
Jan 15, 2016 125.88 131.58 131.58 131.58 1,461,835 +2.71(+2.10%)
Jan 14, 2016 129.66 130.41 126.91 128.88 1,229,465 -0.77(-0.59%)
Jan 13, 2016 135.28 135.78 129.28 129.64 1,465,060 -5.39(-3.99%)
Jan 12, 2016 134.53 135.84 132.90 135.03 1,146,405 +0.93(+0.69%)
Jan 11, 2016 133.26 135.08 132.28 134.10 1,220,936 +1.36(+1.02%)
Jan 08, 2016 135.91 136.28 132.17 132.74 1,129,864 -2.98(-2.20%)
Jan 07, 2016 132.05 136.30 130.53 135.72 1,473,430 +1.49(+1.11%)
Jan 06, 2016 136.50 136.84 132.94 134.24 1,149,663 -3.65(-2.65%)
Jan 05, 2016 138.93 140.25 136.69 137.88 1,236,574 -0.95(-0.68%)
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.