Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.38 +0.06 (+0.07%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 83.68 83.83 82.76 82.99 735,381 -0.52(-0.62%)
Apr 27, 2012 83.11 84.15 82.72 83.51 1,053,326 +0.85(+1.03%)
Apr 26, 2012 81.18 83.72 80.01 82.66 2,041,507 +1.62(+2.00%)
Apr 25, 2012 80.73 81.13 79.69 81.04 670,518 +0.71(+0.89%)
Apr 24, 2012 81.87 82.38 79.71 80.33 798,479 -1.57(-1.92%)
Apr 23, 2012 81.90 82.07 80.75 81.90 662,489 -0.17(-0.21%)
Apr 20, 2012 82.23 82.33 81.72 82.07 570,851 -0.08(-0.10%)
Apr 19, 2012 82.05 82.81 81.74 82.15 648,904 +0.17(+0.21%)
Apr 18, 2012 81.23 82.14 81.09 81.98 734,636 +0.44(+0.54%)
Apr 17, 2012 81.49 82.05 80.85 81.54 661,887 +0.44(+0.55%)
Apr 16, 2012 82.04 82.04 80.74 81.10 882,417 -0.41(-0.50%)
Apr 13, 2012 81.23 82.14 81.22 81.50 789,581 +0.18(+0.22%)
Apr 12, 2012 81.30 81.82 80.96 81.32 1,070,867 +0.26(+0.32%)
Apr 11, 2012 80.18 81.10 79.85 81.06 1,035,003 +1.25(+1.56%)
Apr 10, 2012 81.22 81.22 79.46 79.81 1,025,273 -1.39(-1.71%)
Apr 09, 2012 81.02 81.23 80.37 81.20 788,755 -0.34(-0.42%)
Apr 05, 2012 80.82 81.77 80.81 81.55 646,332 +0.42(+0.52%)
Apr 04, 2012 80.56 81.40 80.17 81.12 814,492 -0.24(-0.30%)
Apr 03, 2012 80.67 81.38 80.64 81.37 992,398 +0.92(+1.15%)
Apr 02, 2012 80.24 81.16 79.62 80.45 911,365 +0.37(+0.46%)
Mar 30, 2012 79.56 80.40 79.54 80.07 1,039,217 +0.53(+0.67%)
Mar 29, 2012 80.09 80.30 78.91 79.54 856,787 -0.73(-0.91%)
Mar 28, 2012 82.01 82.08 80.15 80.27 926,865 -1.56(-1.90%)
Mar 27, 2012 82.00 82.32 81.61 81.83 944,309 +0.16(+0.20%)
Mar 26, 2012 80.99 81.73 80.95 81.67 532,358 +1.21(+1.51%)
Mar 23, 2012 80.47 80.62 79.84 80.45 578,672 -0.17(-0.21%)
Mar 22, 2012 80.24 81.11 79.85 80.63 868,705 +0.06(+0.08%)
Mar 21, 2012 80.73 81.05 80.37 80.56 584,214 +0.33(+0.41%)
Mar 20, 2012 79.80 80.73 79.67 80.24 1,515,816 +0.28(+0.35%)
Mar 19, 2012 79.33 80.27 78.90 79.96 1,117,184 +0.41(+0.51%)
Mar 16, 2012 80.81 80.86 79.12 79.55 908,452 -1.08(-1.34%)
Mar 15, 2012 80.47 80.82 80.02 80.64 1,131,532 +0.07(+0.09%)
Mar 14, 2012 79.95 80.78 79.72 80.56 875,694 +0.62(+0.78%)
Mar 13, 2012 79.63 80.00 79.20 79.94 970,414 +0.89(+1.13%)
Mar 12, 2012 78.95 79.42 78.58 79.04 681,096 +0.20(+0.25%)
Mar 09, 2012 78.65 79.29 78.38 78.85 889,520 +0.30(+0.38%)
Mar 08, 2012 78.51 78.86 78.16 78.55 868,765 +0.13(+0.16%)
Mar 07, 2012 78.65 78.73 77.94 78.42 1,348,467 -0.19(-0.24%)
Mar 06, 2012 78.05 78.86 77.59 78.61 1,454,634 +0.15(+0.20%)
Mar 05, 2012 78.32 78.93 78.14 78.46 1,859,012 +0.12(+0.15%)
Mar 02, 2012 77.94 78.66 77.65 78.34 1,461,873 +0.66(+0.85%)
Mar 01, 2012 77.45 78.05 77.02 77.68 1,283,336 +0.55(+0.71%)
Feb 29, 2012 77.73 77.87 76.64 77.13 792,397 -0.36(-0.47%)
Feb 28, 2012 76.40 77.78 76.27 77.49 901,245 +1.45(+1.90%)
Feb 27, 2012 76.31 76.56 75.95 76.05 1,222,054 -0.37(-0.48%)
Feb 24, 2012 76.97 77.44 76.24 76.42 1,024,212 -0.52(-0.67%)
Feb 23, 2012 77.09 77.30 76.61 76.93 2,197,525 +0.06(+0.08%)
Feb 22, 2012 77.11 77.70 76.80 76.87 1,433,870 -0.28(-0.36%)
Feb 21, 2012 76.58 77.91 76.33 77.15 1,805,661 -0.16(-0.21%)
Feb 17, 2012 78.11 79.04 77.23 77.31 2,319,949 -0.30(-0.38%)
Feb 16, 2012 76.00 77.97 75.85 77.61 6,038,663 +5.87(+8.19%)
Feb 15, 2012 72.24 72.48 71.47 71.74 1,498,994 -0.33(-0.46%)
Feb 14, 2012 71.67 72.17 71.32 72.07 856,607 +0.31(+0.43%)
Feb 13, 2012 72.46 72.63 71.60 71.76 919,508 -0.51(-0.70%)
Feb 10, 2012 71.54 72.32 71.39 72.27 911,313 -0.12(-0.16%)
Feb 09, 2012 71.19 72.56 70.99 72.39 2,475,075 +1.17(+1.64%)
Feb 08, 2012 69.78 71.44 69.58 71.22 3,072,365 +1.45(+2.07%)
Feb 07, 2012 69.17 69.88 69.17 69.78 1,113,388 +0.35(+0.51%)
Feb 06, 2012 69.49 69.54 69.12 69.42 397,414 -0.07(-0.10%)
Feb 03, 2012 69.68 69.76 69.26 69.50 1,321,171 +0.59(+0.85%)
Feb 02, 2012 69.61 69.61 68.38 68.91 1,089,044 -0.35(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.