Skip to main content

Advance Auto Parts Inc (NY: AAP )

86.24 +0.92 (+1.08%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 61.52 62.13 61.24 61.98 1,064,607 +0.29(+0.47%)
Sep 27, 2012 61.64 61.83 60.91 61.69 514,533 +0.25(+0.41%)
Sep 26, 2012 61.18 61.65 60.82 61.44 912,437 +0.28(+0.46%)
Sep 25, 2012 61.70 61.82 61.16 61.16 872,127 -0.28(-0.46%)
Sep 24, 2012 61.59 61.99 61.28 61.44 867,129 -0.57(-0.92%)
Sep 21, 2012 62.94 62.94 61.97 62.01 1,202,876 -0.67(-1.07%)
Sep 20, 2012 61.61 62.69 61.13 62.68 1,622,042 +0.84(+1.36%)
Sep 19, 2012 60.97 62.79 60.97 61.84 1,729,919 +0.59(+0.96%)
Sep 18, 2012 61.20 61.28 60.55 61.25 1,271,267 -0.18(-0.29%)
Sep 17, 2012 61.14 62.47 61.11 61.43 858,750 -0.10(-0.16%)
Sep 14, 2012 62.86 62.86 61.16 61.53 1,752,473 -1.33(-2.12%)
Sep 13, 2012 63.97 63.97 62.44 62.86 1,083,693 -1.01(-1.59%)
Sep 12, 2012 63.95 64.19 63.38 63.88 731,027 +0.04(+0.06%)
Sep 11, 2012 63.41 64.01 63.16 63.84 850,023 +0.62(+0.99%)
Sep 10, 2012 63.75 64.07 63.21 63.21 1,633,661 -0.48(-0.75%)
Sep 07, 2012 64.49 64.65 63.31 63.69 1,625,273 -0.84(-1.30%)
Sep 06, 2012 63.83 65.27 63.61 64.54 1,169,124 +0.98(+1.54%)
Sep 05, 2012 63.48 64.44 63.35 63.56 934,584 -0.02(-0.03%)
Sep 04, 2012 64.35 64.40 62.44 63.58 932,135 -0.78(-1.21%)
Aug 31, 2012 64.70 64.89 63.84 64.35 417,344 +0.09(+0.14%)
Aug 30, 2012 64.35 64.68 64.01 64.26 500,087 -0.38(-0.59%)
Aug 29, 2012 65.30 65.46 64.57 64.64 1,088,220 +0.04(+0.06%)
Aug 27, 2012 65.47 65.47 64.55 64.61 775,603 -0.52(-0.79%)
Aug 24, 2012 65.03 65.47 64.74 65.12 918,312 +0.01(+0.01%)
Aug 23, 2012 65.21 65.49 65.06 65.11 726,591 -0.22(-0.33%)
Aug 22, 2012 65.16 65.53 65.06 65.33 656,637 +0.18(+0.28%)
Aug 21, 2012 64.93 65.21 64.57 65.15 814,024 +0.38(+0.59%)
Aug 20, 2012 65.62 65.87 64.63 64.77 1,467,644 -1.17(-1.77%)
Aug 17, 2012 65.79 66.11 65.52 65.94 1,218,120 +0.37(+0.57%)
Aug 16, 2012 64.57 65.83 64.44 65.57 1,679,639 +1.05(+1.63%)
Aug 15, 2012 64.00 64.96 63.79 64.52 1,345,003 +0.57(+0.89%)
Aug 14, 2012 62.66 64.16 62.61 63.95 1,442,613 +1.41(+2.26%)
Aug 13, 2012 61.99 62.73 61.99 62.54 1,175,320 +0.46(+0.74%)
Aug 10, 2012 61.00 62.09 60.55 62.07 1,428,127 +0.62(+1.00%)
Aug 09, 2012 60.70 63.34 60.51 61.46 3,489,677 -2.40(-3.76%)
Aug 08, 2012 63.91 64.65 63.70 63.86 1,710,904 -0.08(-0.13%)
Aug 07, 2012 62.64 64.37 62.48 63.94 1,256,741 +1.40(+2.24%)
Aug 06, 2012 61.75 62.86 61.61 62.54 979,367 +1.00(+1.62%)
Aug 03, 2012 61.77 61.98 60.00 61.54 2,299,605 +0.79(+1.30%)
Aug 02, 2012 60.29 61.62 60.26 60.75 1,952,512 -0.83(-1.35%)
Aug 01, 2012 63.78 64.99 61.43 61.59 1,400,737 -1.89(-2.98%)
Jul 31, 2012 63.80 64.77 63.31 63.48 1,204,233 -0.23(-0.36%)
Jul 30, 2012 62.89 63.97 62.54 63.70 1,044,037 +0.71(+1.13%)
Jul 27, 2012 63.37 63.73 62.60 62.99 2,436,745 +0.20(+0.32%)
Jul 26, 2012 65.96 66.04 62.72 62.79 3,166,072 -2.86(-4.36%)
Jul 25, 2012 64.65 65.98 64.39 65.65 1,739,797 +1.08(+1.67%)
Jul 24, 2012 65.17 65.17 64.09 64.57 836,470 -0.51(-0.78%)
Jul 23, 2012 64.37 65.32 63.81 65.08 651,401 -0.55(-0.84%)
Jul 20, 2012 66.06 66.28 65.12 65.63 947,660 -0.76(-1.14%)
Jul 19, 2012 66.92 67.31 66.13 66.39 1,205,957 -0.49(-0.73%)
Jul 18, 2012 65.17 67.31 65.16 66.88 1,252,008 +1.64(+2.51%)
Jul 17, 2012 65.58 66.04 64.91 65.24 1,650,867 +1.51(+2.37%)
Jul 16, 2012 64.52 64.62 63.64 63.73 815,851 -1.06(-1.63%)
Jul 13, 2012 64.92 65.61 64.55 64.79 1,479,547 +0.02(+0.03%)
Jul 12, 2012 62.89 65.03 62.66 64.77 1,588,140 +1.61(+2.55%)
Jul 11, 2012 63.78 64.09 62.49 63.16 1,370,409 -0.77(-1.20%)
Jul 10, 2012 63.83 64.06 63.11 63.93 1,793,091 +0.50(+0.78%)
Jul 09, 2012 62.31 63.45 62.06 63.43 1,145,490 +0.95(+1.52%)
Jul 06, 2012 61.97 62.73 61.88 62.48 1,074,531 +0.23(+0.36%)
Jul 05, 2012 62.38 63.60 62.19 62.26 1,377,695 -0.36(-0.58%)
Jul 03, 2012 61.17 62.64 60.60 62.62 921,072 +1.38(+2.26%)
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.