$154.93 -0.45 (%) Advance Auto Parts Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAP historical data

Date Open High Low Close Volume
2/27/2015155.74156.24154.63154.93718,451
2/26/2015156.25156.71155.23155.38493,216
2/25/2015156.50156.57155.50156.25397,548
2/24/2015157.35157.70155.30156.40643,245
2/23/2015155.59157.21154.71157.18853,683
2/20/2015152.64155.14151.82155.06928,910
2/19/2015153.18154.95152.46153.271,149,733
2/18/2015149.65153.60148.50153.221,789,198
2/17/2015149.91151.38148.86150.231,564,383
2/13/2015151.02151.83149.20150.162,117,562
2/12/2015155.00157.08150.95151.424,046,068
2/11/2015163.50165.00161.54162.391,206,950
2/10/2015160.82163.23160.79162.90684,595
2/9/2015161.62161.76159.07160.741,064,157
2/6/2015160.40162.43160.22162.00863,801
2/5/2015157.74160.66156.79160.161,294,215
2/4/2015156.76157.27154.52156.47744,977
2/3/2015157.21157.35154.47157.07572,597
2/2/2015159.00159.47153.29155.97820,098
1/30/2015159.56160.98157.40159.00830,486
1/29/2015159.69160.98157.58160.26561,313
1/28/2015159.49161.13158.52159.301,149,815
1/27/2015158.09159.53156.87159.03541,099
1/26/2015155.75159.25155.75159.23615,311
1/23/2015156.99158.05154.64155.78685,651
1/22/2015154.40157.62153.90156.54738,829
1/21/2015152.49154.09152.07153.35711,194
1/20/2015150.04152.75148.45152.66941,819
1/16/2015148.00150.20147.20150.00776,897
1/15/2015151.17151.86147.83148.02926,449
1/14/2015151.90153.16149.38150.83719,438
1/13/2015159.62160.72152.33153.76824,658
1/12/2015160.13160.41158.22158.93756,863
1/9/2015159.95161.62158.39160.30912,289
1/8/2015163.36163.46161.00161.121,025,714
1/7/2015157.61160.61157.06159.721,326,774
1/6/2015156.56157.29153.90156.36872,305
1/5/2015158.17158.99155.90156.47803,635
1/2/2015160.85162.50157.47158.56509,983
12/31/2014160.64162.69159.26159.28468,081
12/30/2014161.21162.08160.00160.03340,338
12/29/2014160.18162.13159.74161.22417,689
12/26/2014160.28161.25159.86160.00307,543
12/24/2014161.44162.40160.22160.23152,415
12/23/2014160.51162.52160.27161.19524,904
12/22/2014160.22160.66158.79159.44510,159
12/19/2014160.71161.21159.01159.851,017,913
12/18/2014161.05161.56159.29160.74505,296
12/17/2014157.28159.70155.87159.55498,188
12/16/2014161.00161.26156.98157.011,159,225
12/15/2014161.70163.36160.29161.011,343,517
12/12/2014158.92161.99158.92160.25857,534
12/11/2014157.34161.27157.34159.16807,377
12/10/2014158.16159.12156.81157.24658,130
12/9/2014152.01158.65152.01158.251,242,193
12/8/2014154.89154.89152.89153.68817,216
12/5/2014154.21154.37152.38154.18909,340
12/4/2014152.42153.53150.66153.25806,361
12/3/2014148.44152.15148.36152.041,046,267
12/2/2014146.71148.87146.55148.481,022,726
12/1/2014146.41147.77146.13147.071,220,324
11/28/2014146.00148.06145.67147.08682,962
11/26/2014145.86146.38144.75145.71643,978
11/25/2014146.00146.44143.11145.451,001,694
11/24/2014145.74146.17144.12145.58585,928
11/21/2014146.06146.42145.44145.49522,393
11/20/2014144.21146.25144.08145.19485,016
11/19/2014146.00146.15144.08144.74813,099
11/18/2014145.44146.52145.44146.24736,459
11/17/2014145.21147.03145.21145.83557,797
11/14/2014146.80147.61144.35144.81563,159
11/13/2014146.45147.27145.41146.00519,427
11/12/2014144.71146.50144.71146.27579,751
11/11/2014145.00145.39144.23144.98524,759
11/10/2014142.23145.18141.80145.171,164,740
11/7/2014145.88146.58141.30141.851,321,012
11/6/2014138.50147.50137.17145.563,398,592
11/5/2014149.27149.84148.56149.371,416,444
11/4/2014147.09148.75147.09148.441,029,203
11/3/2014148.16149.30147.11147.76891,492
10/31/2014147.25147.25145.71146.96731,391
10/30/2014145.00146.00143.96145.71461,385
10/29/2014146.33146.33143.95145.03490,764
10/28/2014145.00146.23143.75145.78664,309
10/27/2014142.16144.52141.86144.46464,822
10/24/2014141.25142.13139.48142.04958,254
10/23/2014141.15143.61140.64140.781,624,923
10/22/2014141.71142.20138.30138.78864,011
10/21/2014140.85142.08140.33141.02908,291
10/20/2014135.50139.85135.49139.57900,607
10/17/2014133.84136.03132.69135.79718,950
10/16/2014131.52134.15131.40132.431,085,841
10/15/2014131.76134.95130.14133.511,117,740
10/14/2014131.35134.05130.80133.98684,389
10/13/2014133.41134.20130.76130.881,283,466
10/10/2014133.35134.88132.70132.81869,431
10/9/2014135.72136.75133.06133.99700,605
10/8/2014134.24136.88133.74136.84904,735
10/7/2014134.34136.10133.38133.81772,991
10/6/2014136.34136.34134.26134.42614,552
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center