Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 145.47 144.24 144.24 144.24 516,912 -0.68(-0.47%)
Dec 30, 2014 145.99 146.78 144.89 144.92 375,827 -1.08(-0.74%)
Dec 29, 2014 145.05 146.82 144.66 146.00 461,244 +1.11(+0.76%)
Dec 26, 2014 145.15 146.02 144.76 144.89 339,612 -0.21(-0.14%)
Dec 24, 2014 146.19 145.10 145.10 145.10 168,291 -0.87(-0.60%)
Dec 23, 2014 145.35 147.17 145.14 145.97 579,639 +1.64(+1.14%)
Dec 22, 2014 145.04 145.43 143.74 144.33 563,569 -0.37(-0.26%)
Dec 19, 2014 145.48 145.93 143.94 144.70 1,124,481 -0.81(-0.55%)
Dec 18, 2014 145.79 146.25 144.19 145.51 554,921 +1.08(+0.75%)
Dec 17, 2014 142.37 144.56 141.10 144.43 550,344 +2.30(+1.62%)
Dec 16, 2014 145.74 145.98 142.10 142.13 1,280,588 -3.62(-2.48%)
Dec 15, 2014 146.38 147.88 145.10 145.75 1,484,174 +0.69(+0.47%)
Dec 12, 2014 143.86 146.64 143.86 145.06 947,311 +0.99(+0.69%)
Dec 11, 2014 142.43 145.99 142.43 144.08 891,833 +1.74(+1.22%)
Dec 10, 2014 143.17 144.04 141.95 142.34 727,031 -0.91(-0.64%)
Dec 09, 2014 137.60 143.62 137.60 143.25 1,372,242 +4.14(+2.97%)
Dec 08, 2014 140.21 140.21 138.40 139.12 902,772 -0.45(-0.32%)
Dec 05, 2014 139.59 139.74 137.94 139.57 1,004,541 +0.84(+0.61%)
Dec 04, 2014 137.97 138.98 136.38 138.73 890,781 +1.09(+0.80%)
Dec 03, 2014 134.37 137.73 134.30 137.63 1,155,804 +3.22(+2.40%)
Dec 02, 2014 132.81 134.76 132.66 134.41 1,129,798 +1.28(+0.96%)
Dec 01, 2014 132.53 133.77 132.28 133.13 1,348,083 -0.01(-0.01%)
Nov 28, 2014 132.16 134.03 131.87 133.14 754,463 +1.24(+0.94%)
Nov 26, 2014 132.04 131.90 131.90 131.90 711,422 +0.24(+0.18%)
Nov 25, 2014 132.16 132.56 129.55 131.67 1,106,564 -0.12(-0.09%)
Nov 24, 2014 131.93 132.32 130.46 131.78 647,270 +0.08(+0.06%)
Nov 21, 2014 132.22 132.54 131.66 131.70 577,084 +0.27(+0.21%)
Nov 20, 2014 130.54 132.39 130.43 131.43 535,792 +0.41(+0.31%)
Nov 19, 2014 132.16 132.30 130.43 131.02 898,224 -1.36(-1.03%)
Nov 18, 2014 131.66 132.63 131.66 132.38 813,561 +0.37(+0.28%)
Nov 17, 2014 131.45 133.10 131.45 132.01 616,194 +0.92(+0.70%)
Nov 14, 2014 132.89 133.62 130.67 131.09 622,117 -1.08(-0.81%)
Nov 13, 2014 132.57 133.31 131.62 132.16 573,807 -0.24(-0.19%)
Nov 12, 2014 131.00 132.62 131.00 132.41 640,447 +1.17(+0.89%)
Nov 11, 2014 131.26 131.61 130.56 131.24 579,697 -0.17(-0.13%)
Nov 10, 2014 128.75 131.42 128.36 131.41 1,286,680 +3.00(+2.34%)
Nov 07, 2014 132.06 132.68 127.91 128.41 1,459,312 -3.36(-2.55%)
Nov 06, 2014 125.37 133.52 124.17 131.76 3,754,401 -3.45(-2.55%)
Nov 05, 2014 135.12 135.63 134.48 135.21 1,564,736 +0.84(+0.63%)
Nov 04, 2014 133.15 134.65 133.15 134.37 1,136,953 +0.62(+0.46%)
Nov 03, 2014 134.12 135.15 133.17 133.76 984,825 +0.72(+0.54%)
Oct 31, 2014 133.29 133.29 131.90 133.03 807,962 +1.13(+0.86%)
Oct 30, 2014 131.26 132.16 130.32 131.90 509,688 +0.62(+0.47%)
Oct 29, 2014 132.46 132.46 130.31 131.28 542,143 -0.68(-0.51%)
Oct 28, 2014 131.26 132.37 130.13 131.96 733,857 +1.19(+0.91%)
Oct 27, 2014 128.69 130.82 128.58 130.77 513,485 +2.19(+1.70%)
Oct 24, 2014 127.86 128.66 126.26 128.58 1,058,576 +1.14(+0.90%)
Oct 23, 2014 127.77 130.00 127.31 127.44 1,795,041 +1.81(+1.44%)
Oct 22, 2014 128.28 128.72 125.19 125.63 954,467 -2.03(-1.59%)
Oct 21, 2014 127.50 128.62 127.03 127.66 1,003,382 +1.31(+1.04%)
Oct 20, 2014 122.66 126.60 122.65 126.34 994,894 +3.42(+2.78%)
Oct 17, 2014 121.16 123.14 120.11 122.92 794,219 +3.04(+2.54%)
Oct 16, 2014 119.06 121.44 118.95 119.88 1,199,521 -0.98(-0.81%)
Oct 15, 2014 119.27 122.16 117.81 120.86 1,234,759 -0.43(-0.35%)
Oct 14, 2014 118.90 121.35 118.40 121.28 756,039 +2.81(+2.37%)
Oct 13, 2014 120.77 121.48 118.37 118.48 1,417,836 -1.75(-1.45%)
Oct 10, 2014 120.71 122.10 120.12 120.22 960,454 -1.07(-0.88%)
Oct 09, 2014 122.86 123.79 120.45 121.29 773,953 -2.58(-2.08%)
Oct 08, 2014 121.52 123.91 121.06 123.87 999,454 +2.74(+2.26%)
Oct 07, 2014 121.61 123.20 120.74 121.13 853,917 -0.55(-0.45%)
Oct 06, 2014 123.42 123.42 121.54 121.68 678,891 -0.64(-0.53%)
Oct 03, 2014 121.08 122.56 119.68 122.32 890,376 +1.96(+1.63%)
Oct 02, 2014 117.86 120.60 117.71 120.37 1,043,344 +2.22(+1.88%)
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.