$153.84 -2.47 (%) Advance Auto Parts Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAP historical data

Date Open High Low Close Volume
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
5/3/2016155.23156.97153.91156.01530,184
5/2/2016156.34156.76152.69155.46862,236
4/29/2016155.98156.50154.14156.10454,783
4/28/2016157.58158.43155.43155.87635,737
4/27/2016158.07160.07156.95159.27371,188
4/26/2016157.89158.76156.19158.28656,496
4/25/2016157.59158.31155.63157.39618,651
4/22/2016157.38158.96155.18158.40540,472
4/21/2016158.40158.83156.38157.13686,186
4/20/2016161.02161.34158.39158.39682,977
4/19/2016161.87162.72160.30160.79529,449
4/18/2016160.38163.29159.27160.94749,066
4/15/2016161.02162.02160.02161.19411,388
4/14/2016160.23161.51159.75160.94507,498
4/13/2016157.68160.90157.46160.49696,700
4/12/2016154.66156.60153.50156.50674,564
4/11/2016156.25157.28154.75154.77364,454
4/8/2016157.00157.29155.00156.11504,227
4/7/2016158.86159.53155.13155.83580,881
4/6/2016160.90161.07158.18159.88694,976
4/5/2016158.50160.90158.10160.47724,779
4/4/2016161.21164.14157.56159.231,041,033
4/1/2016160.41160.98159.33160.42684,809
3/31/2016162.48162.71160.25160.341,037,253
3/30/2016162.36165.99162.36163.79788,618
3/29/2016161.59163.08160.43163.03663,319
3/28/2016161.43162.88159.39161.76638,214
3/24/2016160.99162.04159.95161.82845,993
3/23/2016158.23161.92157.53161.09776,392
3/22/2016157.98159.27157.47158.19404,188
3/21/2016157.48158.75157.38158.61389,585
3/18/2016158.27158.50156.66157.47854,195
3/17/2016157.78158.84156.30157.94580,280
3/16/2016158.46160.16157.02158.96486,756
3/15/2016158.33160.12157.35158.58830,338
3/14/2016157.53160.14157.35159.34665,987
3/11/2016156.84159.16155.97158.57963,397
3/10/2016153.80156.29153.54156.15765,248
3/9/2016150.98154.09149.75153.77627,985
3/8/2016150.59152.65149.17149.681,016,224
3/7/2016151.37152.87150.38151.52481,410
3/4/2016154.07154.27151.17152.37725,580
3/3/2016151.34154.20149.87153.88785,641
3/2/2016152.44153.82151.33152.17659,355
3/1/2016149.92153.54149.30153.35622,094
2/29/2016150.00151.06148.38148.44862,224
2/26/2016150.60151.38148.41150.05589,473
2/25/2016150.80151.49147.05150.08639,872
2/24/2016147.34150.62145.47150.42625,069
2/23/2016148.44151.34147.37147.55698,270
2/22/2016145.25148.47145.03147.87904,013
2/19/2016143.52145.09141.35143.63949,401
2/18/2016142.35144.84140.56143.321,068,026
2/17/2016147.17149.01142.99143.411,471,114
2/16/2016142.04148.97141.18146.001,315,379
2/12/2016139.54141.40137.19140.77974,825
2/11/2016137.04142.77131.59138.412,575,686
2/10/2016141.13143.50138.41138.572,203,727
2/9/2016141.15143.64139.13141.501,239,814
2/8/2016142.77143.10136.06141.452,109,895
2/5/2016147.54147.96143.44143.941,284,245
2/4/2016147.46148.44145.48147.851,573,505
2/3/2016151.58152.95146.02147.941,513,607
2/2/2016154.38154.94150.67151.86713,105
2/1/2016151.70156.34150.68154.89862,905
1/29/2016149.87152.23148.18152.051,255,571
1/28/2016152.96153.70145.67148.561,002,058
1/27/2016151.15154.06150.18151.52988,265
1/26/2016145.44152.71144.76151.471,156,110
1/25/2016144.99146.33143.24144.72853,747
1/22/2016144.94145.85142.59144.43990,392
1/21/2016143.24146.39142.27143.80706,825
1/20/2016142.58145.11139.41143.39616,735
1/19/2016145.09146.44142.90144.621,183,962
1/15/2016138.03144.71137.66144.291,333,072
1/14/2016142.18143.00139.16141.321,121,194
1/13/2016148.34148.89141.76142.161,336,041
1/12/2016147.52148.97145.74148.071,045,448
1/11/2016146.13148.12145.06147.051,114,366
1/8/2016149.03149.44144.87145.561,030,364
1/7/2016144.80149.46143.13148.831,343,674
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center