$172.13 -1.11 (%) Advance Auto Parts Inc - NYSE

Sep. 4, 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
9/3/2015175.17177.04172.70173.24728,404
9/2/2015173.72176.11172.77175.25444,381
9/1/2015172.53173.92171.47172.62803,725
8/31/2015175.91176.99174.30175.25950,044
8/28/2015175.50176.83174.66176.48642,415
8/27/2015172.81176.30172.25176.231,591,612
8/26/2015173.94174.47169.13171.462,016,385
8/25/2015177.49179.13171.14171.221,043,998
8/24/2015173.26178.70151.30173.751,464,478
8/21/2015182.13183.93177.23177.541,392,647
8/20/2015187.48187.65184.37184.45592,629
8/19/2015185.28188.50184.39187.84912,512
8/18/2015186.22186.27183.59185.771,508,093
8/17/2015187.24188.06183.12184.691,580,603
8/14/2015188.49190.14186.76187.031,252,677
8/13/2015173.90192.27173.00187.793,745,812
8/12/2015170.69172.58169.40172.002,967,607
8/11/2015172.74173.73171.56171.922,068,287
8/10/2015174.87175.32172.92173.66937,510
8/7/2015172.76174.03171.54173.75534,467
8/6/2015175.59175.78171.36172.74596,808
8/5/2015175.52177.22174.09175.27810,518
8/4/2015174.30176.10173.70175.10475,183
8/3/2015174.93175.11172.22173.81472,405
7/31/2015173.44175.00172.06174.21644,350
7/30/2015172.98173.68170.91172.54509,711
7/29/2015170.65173.61169.88173.06838,014
7/28/2015169.08170.74167.69170.30411,133
7/27/2015167.53169.18166.50168.34586,374
7/24/2015168.66170.06167.80168.31529,511
7/23/2015169.05171.09168.25168.39590,109
7/22/2015167.48169.84166.84168.221,012,995
7/21/2015168.54168.93166.55167.53525,652
7/20/2015169.70170.00168.24168.69480,645
7/17/2015169.07169.87168.06169.70522,783
7/16/2015168.91169.82168.27169.36572,571
7/15/2015167.21169.13166.46168.47645,519
7/14/2015169.39169.90167.06167.21829,151
7/13/2015165.05169.33164.98169.311,609,187
7/10/2015163.95164.98162.96164.11505,994
7/9/2015161.29162.66160.69162.071,909,234
7/8/2015162.63163.82159.12159.9914,312,381
7/7/2015164.74165.20161.68163.531,345,367
7/6/2015161.37164.42161.22163.42618,231
7/2/2015163.58164.30161.18162.11414,449
7/1/2015160.59162.85160.31162.65675,400
6/30/2015160.41160.73158.03159.29789,623
6/29/2015163.08163.08158.81158.93516,328
6/26/2015164.98165.16163.48164.28858,630
6/25/2015163.46164.59162.97164.20653,350
6/24/2015164.00164.72162.70163.42491,248
6/23/2015163.71165.00163.04163.89560,272
6/22/2015161.02163.51160.33163.26879,679
6/19/2015159.64161.94159.49160.50649,737
6/18/2015159.67160.78159.13160.25470,820
6/17/2015159.12160.67157.65158.99688,562
6/16/2015158.41159.59157.87159.05524,097
6/15/2015160.12160.68158.12158.32600,812
6/12/2015160.29161.65159.98161.21438,503
6/11/2015160.31161.08159.68160.53462,429
6/10/2015158.55160.65157.54160.271,170,105
6/9/2015156.40158.54156.25157.421,012,156
6/8/2015157.25157.85156.59157.31924,514
6/5/2015156.27157.86156.03157.39672,610
6/4/2015155.73157.10155.55156.60579,850
6/3/2015155.72156.83154.81156.53997,998
6/2/2015153.26155.42152.20155.36976,665
6/1/2015154.28154.89152.71153.32764,135
5/29/2015155.31155.69153.19153.221,032,745
5/28/2015157.25158.05155.63156.35643,706
5/27/2015158.29158.80156.51157.22870,790
5/26/2015160.07160.82157.44158.001,120,856
5/22/2015157.42161.55156.73160.202,200,971
5/21/2015144.19160.90143.00157.504,243,659
5/20/2015152.76153.97149.90149.901,581,913
5/19/2015152.65154.84151.98152.941,096,306
5/18/2015150.99153.13150.85151.882,099,333
5/15/2015149.57151.84149.52151.62840,057
5/14/2015150.00151.22148.75149.86979,890
5/13/2015147.00149.49146.63149.381,286,064
5/12/2015144.74147.17144.10147.13807,362
5/11/2015144.98146.45144.10145.51348,213
5/8/2015145.46147.00144.37144.76579,694
5/7/2015144.39145.84143.89144.53782,529
5/6/2015144.32144.84143.00144.09591,724
5/5/2015145.45145.73143.42143.99680,113
5/4/2015145.25146.15144.95145.45675,943
5/1/2015143.09145.46142.63145.34596,335
4/30/2015144.43145.21142.90143.001,269,152
4/29/2015144.50145.18143.51144.66707,881
4/28/2015145.00145.23143.00144.50795,335
4/27/2015148.99148.99144.54144.99905,724
4/24/2015144.82148.74143.20148.611,441,627
4/23/2015153.65153.98146.54146.691,865,051
4/22/2015152.23152.61150.50151.511,189,374
4/21/2015153.28154.66152.18152.40898,830
4/20/2015149.83152.53149.83152.40890,133
4/17/2015149.01149.80147.93149.80795,672
4/16/2015149.13151.31148.32150.00716,681
4/15/2015149.45150.40148.56149.58578,292
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!