$148.61 +1.92 (%) Advance Auto Parts Inc - NYSE

Apr. 24, 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
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
4/14/2015148.77150.19147.63149.05731,664
4/13/2015149.97150.75148.92149.18376,552
4/10/2015148.67150.53147.57150.20587,907
4/9/2015148.31149.23146.99148.05646,873
4/8/2015146.96148.84146.36148.81770,690
4/7/2015146.05147.10145.79146.71796,969
4/6/2015143.77147.26143.34145.731,150,930
4/2/2015143.95145.65143.02143.981,529,960
4/1/2015147.78148.85143.45143.752,423,428
3/31/2015151.80152.57149.48149.69887,737
3/30/2015152.29153.27151.20152.08608,165
3/27/2015149.67152.13149.35151.39858,800
3/26/2015147.63150.33146.70149.41828,273
3/25/2015150.87152.18148.62148.73715,091
3/24/2015148.90151.91148.15151.01688,538
3/23/2015151.06152.22149.49149.511,037,234
3/20/2015149.40152.29148.48151.911,563,045
3/19/2015149.06149.42147.42149.19912,481
3/18/2015149.56149.71147.01149.03715,551
3/17/2015151.02151.69149.83150.00531,896
3/16/2015149.96151.23149.49151.12679,887
3/13/2015149.20150.40146.58149.61674,582
3/12/2015146.88150.23146.88149.32778,450
3/11/2015146.97147.72145.61147.33703,890
3/10/2015146.80147.65145.10146.531,291,542
3/9/2015149.00149.51147.75148.29839,309
3/6/2015151.71152.96148.47149.071,711,064
3/5/2015151.82153.23150.93152.52753,245
3/4/2015153.97153.97150.44150.83869,807
3/3/2015155.39156.60153.50154.47718,061
3/2/2015154.71155.41153.93154.77909,090
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center