$149.24 +0.09 (%) Advance Auto Parts Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/2016149.00149.82148.23149.241,375,943
9/22/2016147.62149.74147.00149.151,569,427
9/21/2016145.58146.57145.15146.331,116,964
9/20/2016149.05149.26145.28145.891,197,144
9/19/2016148.11148.97147.44148.44972,161
9/16/2016148.26148.99147.73148.11961,250
9/15/2016150.49150.85148.71148.941,122,025
9/14/2016151.54152.49150.14150.72701,007
9/13/2016152.93154.01150.66151.181,177,339
9/12/2016152.72153.88151.42153.372,165,299
9/9/2016156.86157.74152.96152.961,497,791
9/8/2016160.67161.14157.21158.871,739,903
9/7/2016160.30162.28160.02161.88908,623
9/6/2016158.81160.86158.73160.14724,611
9/2/2016158.79159.65158.05158.57635,615
9/1/2016158.20159.62157.75158.76721,680
8/31/2016156.79157.86155.89157.38699,473
8/30/2016157.98157.98156.08156.66723,077
8/29/2016156.83158.39156.71157.67550,106
8/26/2016159.69160.62156.20156.83958,592
8/25/2016160.05160.92158.94160.18784,070
8/24/2016158.93163.97158.93160.361,747,569
8/23/2016159.37159.91157.76157.94996,185
8/22/2016158.97160.96158.04158.471,151,205
8/19/2016156.97159.72156.97158.041,140,458
8/18/2016158.50158.80156.63157.431,370,640
8/17/2016160.00160.42156.93158.051,986,783
8/16/2016162.00165.40160.34160.403,030,792
8/15/2016166.75169.90165.55167.761,854,564
8/12/2016166.09166.50163.49166.001,165,191
8/11/2016167.80170.42166.66166.71829,368
8/10/2016166.57167.48165.57166.65838,730
8/9/2016168.75169.56166.29166.50513,993
8/8/2016170.49171.31168.75168.881,111,884
8/5/2016170.50171.95170.20170.491,090,294
8/4/2016168.38170.38168.31170.181,102,690
8/3/2016166.44168.66164.99168.65594,501
8/2/2016168.17168.48165.35166.61881,808
8/1/2016169.26169.57168.07168.50844,906
7/29/2016170.00170.29168.50169.861,369,218
7/28/2016164.67172.87164.41170.341,756,217
7/27/2016167.02167.66164.47164.73836,093
7/26/2016166.94168.12165.67166.23877,996
7/25/2016165.99166.77165.38166.67502,959
7/22/2016164.71166.23164.20166.03586,043
7/21/2016163.49164.36162.99164.09420,509
7/20/2016164.61164.61163.42163.75444,976
7/19/2016163.17163.77161.66163.70855,883
7/18/2016164.92164.92163.95164.40516,779
7/15/2016165.45165.79164.39164.59677,140
7/14/2016163.46165.46162.44164.96575,344
7/13/2016164.15164.73160.54162.91906,140
7/12/2016164.50164.92162.55163.55860,218
7/11/2016164.85166.32163.58163.69679,249
7/8/2016162.29165.26161.68164.85911,119
7/7/2016161.54162.61160.05161.13672,446
7/6/2016161.06161.94160.40161.451,162,018
7/5/2016162.46163.64160.32161.19754,153
7/1/2016162.16164.70161.78164.33876,525
6/30/2016161.02161.70159.50161.63792,319
6/29/2016158.03161.78158.03161.011,560,800
6/28/2016154.87157.16154.28156.981,533,726
6/27/2016153.74155.70152.20153.782,242,523
6/24/2016151.00155.97150.92154.521,750,826
6/23/2016154.44155.11153.71154.93831,097
6/22/2016154.57155.25153.09153.16716,795
6/21/2016155.56156.31153.89154.44806,759
6/20/2016155.74157.27155.34155.58704,923
6/17/2016153.57155.00152.41154.551,036,016
6/16/2016152.41154.22151.74153.94942,392
6/15/2016152.88155.18152.68153.64867,130
6/14/2016152.75153.59151.10152.631,039,566
6/13/2016152.49155.07152.49152.55886,365
6/10/2016154.90155.64152.70153.02966,140
6/9/2016153.89157.46153.89156.782,680,412
6/8/2016151.50154.19151.48153.521,850,323
6/7/2016150.32152.06149.45151.711,136,119
6/6/2016150.71150.72148.51150.24855,163
6/3/2016151.67152.67149.73150.71895,847
6/2/2016151.39153.16150.58152.151,319,927
6/1/2016153.84153.89151.93153.341,373,740
5/31/2016156.99156.99153.71153.841,689,865
5/27/2016156.81157.76155.90156.311,075,606
5/26/2016154.55156.79153.50156.662,191,670
5/25/2016149.28154.34148.80153.531,680,957
5/24/2016144.90149.95144.90149.341,126,806
5/23/2016145.58147.50145.10145.871,069,800
5/20/2016143.36147.16142.78146.391,948,496
5/19/2016134.12144.22132.98143.545,397,186
5/18/2016144.01145.49141.88143.811,604,625
5/17/2016146.93146.93143.31144.081,615,996
5/16/2016145.55148.61145.45148.14965,291
5/13/2016149.57150.02145.19145.56990,130
5/12/2016148.99151.03147.99150.00842,471
5/11/2016151.74152.17148.06148.13614,416
5/10/2016152.39153.58151.37152.29684,642
5/9/2016150.00152.06149.41151.53546,788
5/6/2016150.15151.06147.26150.521,011,083
5/5/2016152.99153.11148.20148.741,548,496
5/4/2016154.26156.30153.69155.84356,282
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center