FinancialContent is the trusted provider of stock market information to the media industry.
Advance Auto Parts Inc (NY: AAP)
169.55 USD  +0.01 (+0.01%)
Official Closing Price  /  Updated: 4:41 PM EDT, Sep 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2018 170.14 170.75 167.01 169.55 879,947 -0.05(-0.03%)
Sep 19, 2018 167.92 169.99 167.34 169.60 1,110,411 +1.95(+1.16%)
Sep 18, 2018 159.75 167.80 159.00 167.65 1,272,437 +4.15(+2.54%)
Sep 17, 2018 167.51 169.76 163.21 163.50 1,093,409 -1.95(-1.18%)
Sep 14, 2018 166.95 167.92 165.19 165.45 995,700 -1.28(-0.77%)
Sep 13, 2018 167.10 167.99 165.27 166.73 834,638 -0.37(-0.22%)
Sep 12, 2018 167.14 168.69 166.29 167.10 1,119,631 -0.14(-0.08%)
Sep 11, 2018 166.93 168.41 166.65 167.24 738,487 +0.31(+0.19%)
Sep 10, 2018 168.47 169.09 166.14 166.93 910,159 -0.35(-0.21%)
Sep 07, 2018 167.23 169.22 167.09 167.28 763,200 +0.06(+0.04%)
Sep 06, 2018 167.97 169.39 166.77 167.22 775,630 +0.22(+0.13%)
Sep 05, 2018 169.41 170.91 166.81 167.00 1,018,219 -2.48(-1.46%)
Sep 04, 2018 164.51 169.59 164.20 169.48 1,371,620 +5.45(+3.32%)
Aug 31, 2018 164.03 164.03 164.03 0 +2.23(+1.38%)
Aug 30, 2018 163.42 163.64 161.16 161.80 916,328 -1.76(-1.08%)
Aug 29, 2018 162.34 164.23 161.13 163.56 765,031 +1.46(+0.90%)
Aug 28, 2018 162.21 162.91 160.00 162.10 1,096,693 +0.12(+0.07%)
Aug 27, 2018 164.87 164.99 161.84 161.98 1,064,209 -2.38(-1.45%)
Aug 24, 2018 163.15 165.07 162.57 164.36 729,200 +1.10(+0.67%)
Aug 23, 2018 161.26 163.36 160.95 163.26 891,325 +2.53(+1.57%)
Aug 22, 2018 160.54 161.97 160.30 160.73 804,406 +0.58(+0.36%)
Aug 21, 2018 161.22 161.71 159.35 160.15 1,193,796 -0.69(-0.43%)
Aug 20, 2018 160.44 161.25 160.00 160.84 999,204 +1.12(+0.70%)
Aug 17, 2018 159.65 160.16 159.01 159.72 965,900 +0.23(+0.14%)
Aug 16, 2018 158.50 160.63 158.50 159.49 1,415,864 +1.46(+0.92%)
Aug 15, 2018 157.98 158.74 155.63 158.03 1,503,098 +1.90(+1.22%)
Aug 14, 2018 153.34 159.50 152.32 156.13 4,487,226 +11.29(+7.79%)
Aug 13, 2018 147.00 147.84 144.50 144.84 1,407,105 -1.51(-1.03%)
Aug 10, 2018 146.84 147.91 145.12 146.35 1,006,300 -1.44(-0.97%)
Aug 09, 2018 146.92 148.70 146.46 147.79 763,392 +1.38(+0.94%)
Aug 08, 2018 145.32 146.76 145.10 146.41 530,899 +1.25(+0.86%)
Aug 07, 2018 145.39 146.31 144.33 145.16 940,335 +0.06(+0.04%)
Aug 06, 2018 145.52 145.83 143.49 145.10 679,454 +0.42(+0.29%)
Aug 03, 2018 144.25 145.66 143.03 144.68 534,900 +1.42(+0.99%)
Aug 02, 2018 139.40 143.69 139.40 143.26 654,039 +3.51(+2.51%)
Aug 01, 2018 140.52 141.44 139.66 139.75 540,245 -1.48(-1.05%)
Jul 31, 2018 140.87 141.98 139.80 141.23 463,060 +0.55(+0.39%)
Jul 30, 2018 139.85 141.40 139.59 140.68 428,140 +0.83(+0.59%)
Jul 27, 2018 142.41 143.13 139.43 139.85 370,200 -1.93(-1.36%)
Jul 26, 2018 141.00 143.81 140.32 141.78 775,800 +1.31(+0.93%)
Jul 25, 2018 139.40 140.65 138.67 140.47 794,834 +0.48(+0.34%)
Jul 24, 2018 145.10 145.15 139.47 139.99 800,442 -4.67(-3.23%)
Jul 23, 2018 142.14 145.20 142.14 144.66 686,119 +1.99(+1.39%)
Jul 20, 2018 142.85 143.44 141.73 142.67 585,824 -0.70(-0.49%)
Jul 19, 2018 139.85 143.70 139.44 143.37 1,123,743 +3.40(+2.43%)
Jul 18, 2018 140.19 140.84 139.09 139.97 685,799 -0.31(-0.22%)
Jul 17, 2018 139.15 141.29 139.15 140.28 809,195 +0.61(+0.44%)
Jul 16, 2018 139.67 140.54 139.02 139.67 505,125 +0.33(+0.24%)
Jul 13, 2018 139.30 141.70 138.92 139.34 835,048 +0.55(+0.40%)
Jul 12, 2018 140.37 140.89 138.18 138.79 441,237 -0.29(-0.21%)
Jul 11, 2018 139.82 139.82 136.37 139.08 710,315 -1.57(-1.12%)
Jul 10, 2018 140.94 141.91 139.40 140.65 963,282 -0.30(-0.21%)
Jul 09, 2018 137.59 141.58 137.47 140.95 950,825 +3.78(+2.76%)
Jul 06, 2018 137.22 138.00 136.02 137.17 889,463 +1.31(+0.96%)
Jul 05, 2018 135.44 135.90 134.00 135.86 957,037 +0.85(+0.63%)
Jul 03, 2018 135.01 135.01 135.01 0 +0.31(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More