Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 59.65 60.48 59.30 59.38 1,882,724 -0.78(-1.30%)
Nov 29, 2010 60.17 60.44 59.40 60.17 634,929 -0.18(-0.30%)
Nov 26, 2010 60.19 60.91 59.85 60.35 327,228 +0.10(+0.16%)
Nov 24, 2010 59.75 60.25 60.25 60.25 862,579 +0.66(+1.10%)
Nov 23, 2010 59.46 59.66 58.82 59.59 464,649 -0.17(-0.29%)
Nov 22, 2010 58.45 60.18 58.38 59.76 760,845 +1.25(+2.14%)
Nov 19, 2010 58.72 58.90 58.33 58.51 466,959 -0.40(-0.67%)
Nov 18, 2010 59.34 59.94 58.78 58.91 702,143 +0.01(+0.02%)
Nov 17, 2010 58.71 59.27 58.24 58.90 717,389 +0.19(+0.32%)
Nov 16, 2010 58.24 59.17 58.19 58.71 1,247,662 +0.07(+0.12%)
Nov 15, 2010 58.12 59.36 58.07 58.64 1,267,482 +0.61(+1.05%)
Nov 12, 2010 59.43 59.63 57.90 58.03 1,354,554 -1.63(-2.73%)
Nov 11, 2010 61.12 61.94 58.23 59.66 3,743,596 -0.34(-0.57%)
Nov 10, 2010 59.73 60.49 59.42 60.00 2,407,624 +0.64(+1.08%)
Nov 09, 2010 59.53 59.62 58.92 59.36 1,550,739 +0.04(+0.06%)
Nov 08, 2010 58.36 60.06 58.36 59.32 1,461,064 +0.31(+0.52%)
Nov 05, 2010 59.34 59.45 58.78 59.02 720,366 -0.16(-0.27%)
Nov 04, 2010 59.01 59.18 58.52 59.18 553,841 +0.78(+1.34%)
Nov 03, 2010 58.07 58.53 57.72 58.40 617,484 +0.33(+0.57%)
Nov 02, 2010 58.55 58.62 57.98 58.07 524,819 -0.17(-0.29%)
Nov 01, 2010 58.71 58.76 57.97 58.24 617,889 -0.20(-0.34%)
Oct 29, 2010 57.46 58.46 57.09 58.43 1,177,069 +0.99(+1.72%)
Oct 28, 2010 55.92 57.83 55.79 57.44 1,712,651 +2.21(+4.01%)
Oct 27, 2010 55.34 55.53 54.67 55.23 887,399 -0.59(-1.06%)
Oct 25, 2010 55.55 56.14 55.33 55.83 641,409 +0.61(+1.11%)
Oct 22, 2010 54.79 55.26 54.42 55.21 767,002 +0.35(+0.64%)
Oct 21, 2010 54.68 55.20 54.43 54.86 718,523 -0.13(-0.23%)
Oct 20, 2010 54.46 55.00 54.14 54.99 842,403 +0.68(+1.26%)
Oct 19, 2010 53.78 54.83 53.78 54.31 966,819 +0.03(+0.05%)
Oct 18, 2010 54.82 55.12 53.99 54.28 515,267 -0.54(-0.98%)
Oct 15, 2010 54.14 54.99 54.08 54.82 939,008 +1.05(+1.96%)
Oct 14, 2010 54.03 54.31 53.55 53.77 594,601 -0.17(-0.32%)
Oct 13, 2010 54.14 54.49 53.50 53.94 696,376 +0.11(+0.20%)
Oct 12, 2010 53.24 54.14 52.96 53.83 697,698 +0.53(+1.00%)
Oct 11, 2010 52.60 53.46 52.41 53.30 582,109 +0.65(+1.23%)
Oct 08, 2010 52.65 53.46 52.44 52.65 859,129 -0.22(-0.41%)
Oct 07, 2010 52.84 53.11 52.25 52.87 1,407 +0.31(+0.58%)
Oct 06, 2010 52.68 52.92 52.04 52.56 428,167 -0.20(-0.37%)
Oct 05, 2010 52.35 53.01 52.14 52.76 667 +0.80(+1.54%)
Oct 04, 2010 52.52 52.73 51.46 51.96 1,093,965 -0.83(-1.57%)
Oct 01, 2010 52.79 53.60 52.12 52.79 932,553 +0.02(+0.03%)
Sep 30, 2010 52.77 53.51 52.23 52.77 7,496 -0.88(-1.64%)
Sep 29, 2010 53.28 53.76 53.28 53.65 797,862 +0.18(+0.34%)
Sep 28, 2010 53.68 53.72 52.93 53.47 522 +0.07(+0.13%)
Sep 27, 2010 53.50 53.73 53.21 53.40 542,853 -0.21(-0.39%)
Sep 24, 2010 53.30 53.87 53.03 53.60 968,297 +0.67(+1.27%)
Sep 23, 2010 53.60 54.14 52.93 52.93 3,737 -0.85(-1.59%)
Sep 22, 2010 52.37 53.86 52.19 53.78 1,475,883 +1.31(+2.50%)
Sep 21, 2010 53.25 53.25 52.10 52.47 237 -0.67(-1.27%)
Sep 20, 2010 52.42 53.63 52.34 53.15 1,369,595 +0.91(+1.74%)
Sep 17, 2010 52.24 52.32 51.45 52.24 1,201,294 +0.66(+1.29%)
Sep 15, 2010 51.49 51.61 50.90 51.57 747,995 +0.05(+0.09%)
Sep 14, 2010 50.83 51.73 50.68 51.53 2,166 +0.72(+1.41%)
Sep 13, 2010 50.94 51.22 50.64 50.81 920,905 +0.44(+0.87%)
Sep 10, 2010 50.41 50.75 50.20 50.37 500,795 +0.03(+0.05%)
Sep 09, 2010 51.34 51.44 50.14 50.34 121 -0.47(-0.92%)
Sep 08, 2010 50.56 51.03 50.35 50.81 412 +0.25(+0.50%)
Sep 07, 2010 50.65 51.10 50.34 50.56 229 -0.23(-0.46%)
Sep 03, 2010 50.95 51.77 50.17 50.79 1,019,687 +0.22(+0.44%)
Sep 02, 2010 49.79 50.75 49.79 50.57 3,438 +0.73(+1.46%)
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.