Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 83.22 83.37 82.31 82.54 739,428 -0.51(-0.62%)
Apr 27, 2012 82.66 83.69 82.27 83.05 1,059,123 +0.85(+1.03%)
Apr 26, 2012 80.73 83.26 79.57 82.21 2,052,742 +1.61(+2.00%)
Apr 25, 2012 80.28 80.69 79.25 80.60 674,208 +0.71(+0.89%)
Apr 24, 2012 81.43 81.93 79.28 79.89 802,873 -1.56(-1.92%)
Apr 23, 2012 81.45 81.62 80.31 81.45 666,134 -0.17(-0.21%)
Apr 20, 2012 81.78 81.88 81.27 81.62 573,993 -0.08(-0.10%)
Apr 19, 2012 81.60 82.36 81.29 81.70 652,475 +0.17(+0.21%)
Apr 18, 2012 80.79 81.69 80.64 81.53 738,679 +0.44(+0.54%)
Apr 17, 2012 81.04 81.60 80.41 81.09 665,529 +0.44(+0.55%)
Apr 16, 2012 81.59 81.59 80.30 80.65 887,273 -0.40(-0.50%)
Apr 13, 2012 80.79 81.69 80.78 81.06 793,926 +0.18(+0.22%)
Apr 12, 2012 80.86 81.37 80.52 80.88 1,076,760 +0.26(+0.32%)
Apr 11, 2012 79.74 80.65 79.41 80.62 1,040,698 +1.24(+1.56%)
Apr 10, 2012 80.78 80.78 79.03 79.38 1,030,916 -1.38(-1.71%)
Apr 09, 2012 80.57 80.79 79.93 80.76 793,095 -0.34(-0.42%)
Apr 05, 2012 80.37 81.33 80.37 81.10 649,889 +0.42(+0.52%)
Apr 04, 2012 80.12 80.96 79.73 80.68 818,974 -0.24(-0.30%)
Apr 03, 2012 80.23 80.93 80.20 80.92 997,859 +0.92(+1.15%)
Apr 02, 2012 79.80 80.72 79.19 80.01 916,380 +0.37(+0.46%)
Mar 30, 2012 79.12 79.96 79.11 79.64 1,044,936 +0.53(+0.67%)
Mar 29, 2012 79.65 79.86 78.48 79.11 861,502 -0.73(-0.91%)
Mar 28, 2012 81.56 81.63 79.71 79.83 931,965 -1.55(-1.90%)
Mar 27, 2012 81.55 81.87 81.17 81.38 949,505 +0.16(+0.20%)
Mar 26, 2012 80.54 81.28 80.51 81.22 535,288 +1.20(+1.51%)
Mar 23, 2012 80.03 80.18 79.40 80.01 581,857 -0.17(-0.21%)
Mar 22, 2012 79.80 80.67 79.41 80.19 873,486 +0.06(+0.08%)
Mar 21, 2012 80.28 80.61 79.93 80.12 587,429 +0.32(+0.41%)
Mar 20, 2012 79.37 80.28 79.23 79.80 1,524,157 +0.28(+0.35%)
Mar 19, 2012 78.90 79.83 78.47 79.52 1,123,332 +0.40(+0.51%)
Mar 16, 2012 80.36 80.42 78.68 79.12 913,451 -1.08(-1.34%)
Mar 15, 2012 80.03 80.38 79.58 80.19 1,137,759 +0.07(+0.09%)
Mar 14, 2012 79.51 80.34 79.29 80.12 880,513 +0.62(+0.78%)
Mar 13, 2012 79.20 79.56 78.77 79.50 975,754 +0.89(+1.13%)
Mar 12, 2012 78.52 78.99 78.14 78.61 684,844 +0.20(+0.25%)
Mar 09, 2012 78.22 78.85 77.95 78.41 894,415 +0.30(+0.38%)
Mar 08, 2012 78.08 78.43 77.73 78.12 873,546 +0.13(+0.16%)
Mar 07, 2012 78.22 78.30 77.52 77.99 1,355,888 -0.19(-0.24%)
Mar 06, 2012 77.62 78.42 77.17 78.18 1,462,639 +0.15(+0.20%)
Mar 05, 2012 77.89 78.50 77.71 78.03 1,869,243 +0.12(+0.15%)
Mar 02, 2012 77.52 78.23 77.23 77.91 1,469,917 +0.66(+0.85%)
Mar 01, 2012 77.03 77.62 76.60 77.26 1,290,398 +0.55(+0.71%)
Feb 29, 2012 77.30 77.44 76.22 76.71 796,758 -0.36(-0.47%)
Feb 28, 2012 75.98 77.35 75.85 77.07 906,205 +1.44(+1.90%)
Feb 27, 2012 75.89 76.14 75.53 75.63 1,228,779 -0.37(-0.48%)
Feb 24, 2012 76.55 77.01 75.82 76.00 1,029,848 -0.51(-0.67%)
Feb 23, 2012 76.67 76.88 76.20 76.51 2,209,618 +0.06(+0.08%)
Feb 22, 2012 76.69 77.27 76.37 76.45 1,441,760 -0.28(-0.36%)
Feb 21, 2012 76.16 77.48 75.92 76.73 1,815,597 -0.16(-0.21%)
Feb 17, 2012 77.68 78.61 76.81 76.89 2,332,716 -0.30(-0.38%)
Feb 16, 2012 75.58 77.54 75.43 77.18 6,071,893 +5.84(+8.19%)
Feb 15, 2012 71.85 72.08 71.08 71.34 1,507,243 -0.33(-0.46%)
Feb 14, 2012 71.28 71.77 70.93 71.68 861,321 +0.31(+0.43%)
Feb 13, 2012 72.06 72.23 71.21 71.37 924,568 -0.50(-0.70%)
Feb 10, 2012 71.15 71.93 71.00 71.87 916,328 -0.12(-0.16%)
Feb 09, 2012 70.80 72.16 70.61 71.99 2,488,695 +1.16(+1.64%)
Feb 08, 2012 69.39 71.05 69.20 70.83 3,089,272 +1.44(+2.07%)
Feb 07, 2012 68.79 69.50 68.79 69.39 1,119,514 +0.35(+0.51%)
Feb 06, 2012 69.11 69.16 68.75 69.04 399,601 -0.07(-0.10%)
Feb 03, 2012 69.29 69.38 68.88 69.11 1,328,442 +0.58(+0.85%)
Feb 02, 2012 69.23 69.23 68.01 68.53 1,095,037 -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.