Skip to main content

Advance Auto Parts Inc (NY: AAP )

35.69 -0.26 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 137.18 136.50 136.50 136.50 845,365 -0.81(-0.59%)
Dec 30, 2015 138.04 138.83 137.11 137.31 500,469 -0.73(-0.53%)
Dec 29, 2015 137.61 138.76 137.21 138.04 631,536 +1.50(+1.10%)
Dec 28, 2015 134.63 136.88 134.35 136.54 783,529 +1.29(+0.95%)
Dec 24, 2015 134.48 135.25 135.25 135.25 420,863 +0.06(+0.05%)
Dec 23, 2015 134.62 136.09 132.92 135.19 1,572,629 +1.11(+0.83%)
Dec 22, 2015 136.14 136.49 133.57 134.07 959,004 -1.60(-1.18%)
Dec 21, 2015 136.72 137.34 134.40 135.67 1,248,072 +0.07(+0.05%)
Dec 18, 2015 137.07 138.95 135.45 135.60 2,450,521 -3.17(-2.29%)
Dec 17, 2015 146.08 146.78 138.71 138.77 1,911,330 -7.03(-4.82%)
Dec 16, 2015 144.15 146.87 142.34 145.80 2,908,008 +4.22(+2.98%)
Dec 15, 2015 134.49 148.91 131.21 141.58 6,243,199 +7.76(+5.80%)
Dec 14, 2015 134.84 136.31 132.26 133.82 1,088,129 -1.12(-0.83%)
Dec 11, 2015 135.28 136.74 133.98 134.94 1,117,312 -2.64(-1.92%)
Dec 10, 2015 138.86 139.82 136.29 137.58 1,133,637 -1.31(-0.95%)
Dec 09, 2015 135.76 141.66 135.67 138.90 1,874,159 +3.02(+2.22%)
Dec 08, 2015 136.54 138.78 135.08 135.88 1,638,598 -1.22(-0.89%)
Dec 07, 2015 141.14 142.24 136.55 137.09 1,498,437 -4.18(-2.96%)
Dec 04, 2015 140.57 141.01 139.78 141.27 1,099,006 +0.95(+0.68%)
Dec 03, 2015 143.33 144.35 138.93 140.32 1,456,614 -2.85(-1.99%)
Dec 02, 2015 147.06 147.97 142.41 143.18 1,469,014 -4.00(-2.72%)
Dec 01, 2015 147.76 148.66 146.11 147.17 1,051,169 -0.35(-0.24%)
Nov 30, 2015 149.31 149.36 147.42 147.53 1,466,311 -1.91(-1.28%)
Nov 27, 2015 149.48 149.48 147.62 149.44 323,632 +0.49(+0.33%)
Nov 25, 2015 148.68 148.95 148.95 148.95 1,014,029 +1.01(+0.68%)
Nov 24, 2015 145.80 148.55 145.80 147.94 832,252 +0.52(+0.35%)
Nov 23, 2015 147.48 149.13 146.41 147.43 988,229 -0.18(-0.12%)
Nov 20, 2015 147.65 149.68 147.37 147.61 809,005 +0.41(+0.28%)
Nov 19, 2015 148.85 149.83 147.07 147.20 754,753 -1.88(-1.26%)
Nov 18, 2015 149.01 149.29 147.41 149.08 865,630 +0.32(+0.21%)
Nov 17, 2015 149.67 151.60 147.35 148.76 1,291,662 -0.12(-0.08%)
Nov 16, 2015 145.96 149.17 144.77 148.88 1,648,030 +2.36(+1.61%)
Nov 13, 2015 148.05 149.88 146.13 146.52 3,411,418 -2.74(-1.83%)
Nov 12, 2015 157.52 160.47 148.89 149.26 7,672,313 -27.22(-15.43%)
Nov 11, 2015 176.21 177.75 175.31 176.48 1,448,886 +0.51(+0.29%)
Nov 10, 2015 175.67 177.80 175.67 175.98 1,521,912 -0.72(-0.41%)
Nov 09, 2015 180.15 180.30 175.66 176.69 954,994 -3.46(-1.92%)
Nov 06, 2015 182.44 182.44 178.66 180.16 754,611 -1.47(-0.81%)
Nov 05, 2015 181.28 182.41 179.65 181.62 785,382 +0.91(+0.50%)
Nov 04, 2015 180.20 181.13 178.41 180.72 763,951 +0.58(+0.32%)
Nov 03, 2015 181.45 181.90 178.27 180.14 744,175 -1.52(-0.84%)
Nov 02, 2015 180.54 182.38 179.49 181.66 803,591 +1.77(+0.98%)
Oct 30, 2015 179.19 180.76 178.15 179.89 807,451 +0.86(+0.48%)
Oct 29, 2015 176.46 180.02 176.24 179.03 802,709 +2.90(+1.65%)
Oct 28, 2015 175.89 176.48 174.34 176.13 424,250 +0.92(+0.52%)
Oct 27, 2015 174.29 175.78 173.50 175.22 459,633 +0.74(+0.43%)
Oct 26, 2015 174.81 176.05 173.96 174.47 551,675 +0.46(+0.27%)
Oct 23, 2015 175.61 175.69 171.34 174.01 630,572 +0.06(+0.04%)
Oct 22, 2015 174.87 175.79 173.41 173.95 778,662 -0.25(-0.15%)
Oct 21, 2015 176.33 177.77 173.84 174.20 681,210 -1.31(-0.74%)
Oct 20, 2015 173.86 176.15 173.61 175.50 854,036 +1.98(+1.14%)
Oct 19, 2015 172.96 174.09 172.06 173.52 801,198 +0.54(+0.31%)
Oct 16, 2015 173.92 174.01 172.08 172.98 692,060 +0.23(+0.13%)
Oct 15, 2015 170.50 173.04 170.10 172.75 670,483 +3.16(+1.86%)
Oct 14, 2015 172.66 173.16 167.86 169.59 936,633 -3.43(-1.98%)
Oct 13, 2015 173.02 173.93 171.93 173.02 555,097 -0.39(-0.22%)
Oct 12, 2015 172.02 174.48 171.25 173.41 1,039,618 +1.60(+0.93%)
Oct 09, 2015 169.42 172.17 168.74 171.81 866,595 +1.97(+1.16%)
Oct 08, 2015 172.61 173.29 169.04 169.85 1,088,494 -2.72(-1.58%)
Oct 07, 2015 173.52 174.23 171.26 172.57 1,096,914 -0.68(-0.39%)
Oct 06, 2015 173.47 174.46 171.71 173.25 599,344 -0.06(-0.04%)
Oct 05, 2015 175.48 176.43 171.72 173.31 979,116 -0.47(-0.27%)
Oct 02, 2015 172.08 174.08 170.47 173.78 1,412,084 -0.32(-0.18%)
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.