Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.17 -3.07 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 63.76 64.19 63.19 64.17 786,469 +1.58(+2.52%)
Nov 29, 2011 62.39 62.90 62.18 62.60 494,894 +0.20(+0.33%)
Nov 28, 2011 63.54 64.06 62.05 62.39 775,402 +0.15(+0.24%)
Nov 25, 2011 61.65 62.61 61.22 62.24 511,446 +0.27(+0.43%)
Nov 23, 2011 61.72 62.39 61.70 61.98 700,416 -0.09(-0.15%)
Nov 22, 2011 62.46 62.62 61.98 62.07 1,223,216 -0.55(-0.87%)
Nov 21, 2011 62.01 62.97 61.72 62.61 730,891 -0.38(-0.60%)
Nov 18, 2011 62.90 63.52 62.47 62.99 615,702 +0.36(+0.58%)
Nov 17, 2011 62.26 62.86 62.12 62.63 1,389,379 +0.51(+0.82%)
Nov 16, 2011 63.11 63.12 61.99 62.12 1,357,517 -1.34(-2.10%)
Nov 15, 2011 63.15 63.97 62.75 63.46 860,155 -0.49(-0.77%)
Nov 14, 2011 64.71 64.92 63.76 63.95 1,143,966 -1.21(-1.85%)
Nov 11, 2011 65.06 65.65 64.59 65.15 1,277,146 +0.71(+1.11%)
Nov 10, 2011 62.48 65.82 62.11 64.44 3,148,272 +2.91(+4.73%)
Nov 09, 2011 61.84 63.07 61.09 61.53 1,433,588 -1.22(-1.95%)
Nov 08, 2011 62.00 62.94 60.96 62.75 1,378,453 +1.15(+1.87%)
Nov 07, 2011 61.27 61.80 60.62 61.60 963,636 +0.40(+0.65%)
Nov 04, 2011 60.86 61.21 60.07 61.21 672,638 -0.05(-0.08%)
Nov 03, 2011 60.24 61.36 59.56 61.25 696,018 +1.08(+1.80%)
Nov 02, 2011 60.74 60.74 59.69 60.17 609,190 +0.07(+0.12%)
Nov 01, 2011 58.88 60.78 58.42 60.09 888,779 -0.23(-0.38%)
Oct 31, 2011 60.55 61.27 60.21 60.32 523,853 -0.56(-0.91%)
Oct 28, 2011 61.08 62.05 60.50 60.88 522,274 -0.30(-0.48%)
Oct 27, 2011 60.32 61.75 60.09 61.18 957,816 +2.46(+4.18%)
Oct 26, 2011 59.18 59.33 58.06 58.72 785,001 -0.19(-0.31%)
Oct 25, 2011 58.61 59.24 58.59 58.91 473,817 -0.01(-0.02%)
Oct 24, 2011 58.67 59.43 58.17 58.92 638,541 +0.58(+1.00%)
Oct 21, 2011 58.41 58.80 57.91 58.33 468,622 +0.50(+0.87%)
Oct 20, 2011 57.26 58.10 57.12 57.83 1,125,260 +0.54(+0.94%)
Oct 19, 2011 56.84 57.69 56.65 57.29 1,080,918 +0.20(+0.36%)
Oct 18, 2011 55.47 57.41 55.14 57.09 1,118,662 +1.85(+3.36%)
Oct 17, 2011 56.11 56.76 54.99 55.24 1,093,329 -1.08(-1.91%)
Oct 14, 2011 56.00 56.35 55.27 56.31 560,558 +0.87(+1.57%)
Oct 13, 2011 55.58 55.96 54.93 55.44 736,285 -0.22(-0.40%)
Oct 12, 2011 56.89 57.06 55.53 55.66 861,632 -0.84(-1.49%)
Oct 11, 2011 56.41 56.65 55.71 56.51 462,255 +0.01(+0.02%)
Oct 10, 2011 55.55 56.61 55.18 56.50 519,488 +1.76(+3.22%)
Oct 07, 2011 55.30 55.67 54.41 54.73 549,962 -0.32(-0.59%)
Oct 06, 2011 54.42 55.25 54.00 55.06 632,530 +0.71(+1.31%)
Oct 05, 2011 54.18 54.64 53.31 54.35 760,132 +0.06(+0.10%)
Oct 04, 2011 51.81 54.32 51.55 54.29 1,176,729 +2.10(+4.01%)
Oct 03, 2011 53.34 54.25 52.17 52.19 727,040 -1.67(-3.10%)
Sep 30, 2011 54.29 55.16 53.84 53.86 948,993 -0.83(-1.53%)
Sep 29, 2011 55.97 56.07 53.61 54.70 1,133,351 -0.61(-1.11%)
Sep 28, 2011 56.12 56.50 55.26 55.31 694,500 -0.58(-1.04%)
Sep 27, 2011 57.02 57.15 55.71 55.89 802,088 -0.50(-0.89%)
Sep 26, 2011 55.84 56.57 55.28 56.39 854,666 +0.80(+1.43%)
Sep 23, 2011 54.37 55.85 54.12 55.60 848,876 +1.21(+2.22%)
Sep 22, 2011 54.29 55.57 53.79 54.39 1,255,536 -1.04(-1.87%)
Sep 21, 2011 57.11 57.63 55.38 55.43 902,172 -1.71(-2.99%)
Sep 20, 2011 58.14 58.49 57.07 57.14 1,135,337 -0.99(-1.70%)
Sep 19, 2011 57.23 58.35 57.23 58.13 1,192,231 +0.16(+0.27%)
Sep 16, 2011 58.15 58.90 57.93 57.97 1,584,137 -0.07(-0.13%)
Sep 15, 2011 57.31 58.10 57.01 58.04 996,746 +1.10(+1.94%)
Sep 14, 2011 56.45 57.53 56.02 56.94 1,083,158 +0.77(+1.37%)
Sep 13, 2011 56.24 56.78 55.81 56.17 922,034 +0.22(+0.40%)
Sep 12, 2011 55.49 55.95 54.96 55.95 1,068,496 -0.03(-0.05%)
Sep 09, 2011 55.85 56.85 55.50 55.98 919,324 -0.39(-0.69%)
Sep 08, 2011 56.19 57.15 56.08 56.37 1,075,497 -0.08(-0.15%)
Sep 07, 2011 55.83 56.48 55.59 56.45 927,140 +1.06(+1.91%)
Sep 06, 2011 54.06 55.46 53.96 55.39 917,880 +0.34(+0.62%)
Sep 02, 2011 55.00 55.49 54.62 55.05 892,466 -0.82(-1.48%)
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.