Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 69.11 69.45 68.62 68.76 2,072,848 -0.73(-1.06%)
Nov 29, 2012 67.16 69.61 67.08 69.49 3,416,191 -3.89(-5.30%)
Nov 28, 2012 71.88 73.38 71.71 73.38 519,023 +1.37(+1.91%)
Nov 27, 2012 73.37 73.38 71.47 72.01 1,410,694 -1.46(-1.98%)
Nov 26, 2012 73.86 74.30 72.93 73.47 788,911 -0.83(-1.11%)
Nov 23, 2012 73.16 74.37 72.98 74.30 211,083 +1.04(+1.42%)
Nov 21, 2012 72.96 73.50 72.53 73.25 253,793 +0.26(+0.36%)
Nov 20, 2012 72.88 73.78 72.48 72.99 640,268 -0.13(-0.18%)
Nov 19, 2012 72.78 73.52 72.51 73.12 865,078 +0.84(+1.16%)
Nov 16, 2012 72.86 73.32 72.28 72.28 1,560,868 -0.56(-0.77%)
Nov 15, 2012 72.84 73.36 72.16 72.85 997,789 -0.33(-0.45%)
Nov 14, 2012 74.87 75.29 72.66 73.18 1,107,913 -1.33(-1.79%)
Nov 13, 2012 73.33 75.72 73.33 74.51 1,557,641 +0.94(+1.28%)
Nov 12, 2012 74.71 75.03 73.21 73.57 900,550 -0.13(-0.18%)
Nov 09, 2012 73.68 75.91 73.31 73.70 1,934,002 -0.93(-1.25%)
Nov 08, 2012 74.87 76.57 74.45 74.63 2,205,718 -0.34(-0.45%)
Nov 07, 2012 75.25 76.22 74.83 74.97 1,045,914 -0.64(-0.85%)
Nov 06, 2012 76.01 76.85 75.35 75.61 1,389,643 -0.33(-0.43%)
Nov 05, 2012 75.29 76.19 74.51 75.94 961,060 +0.77(+1.03%)
Nov 02, 2012 75.98 76.35 74.62 75.17 2,588,299 -0.97(-1.27%)
Nov 01, 2012 66.40 78.96 65.87 76.14 4,675,776 +9.46(+14.18%)
Oct 31, 2012 64.53 66.85 64.08 66.68 872,054 +2.63(+4.11%)
Oct 26, 2012 64.02 64.05 64.05 64.05 750,021 +0.23(+0.35%)
Oct 25, 2012 63.05 64.11 63.05 63.82 888,410 +0.99(+1.57%)
Oct 24, 2012 63.44 63.56 62.08 62.84 889,159 -0.41(-0.65%)
Oct 23, 2012 61.76 63.50 61.16 63.25 1,379,492 -1.07(-1.67%)
Oct 19, 2012 64.13 64.51 63.78 64.32 548,476 +0.11(+0.18%)
Oct 18, 2012 64.09 64.78 63.19 64.21 1,074,193 -0.04(-0.06%)
Oct 17, 2012 64.01 64.26 63.28 64.25 743,003 +0.17(+0.26%)
Oct 16, 2012 63.47 64.68 63.30 64.08 792,157 +0.38(+0.59%)
Oct 15, 2012 64.02 64.02 62.69 63.70 562,941 -0.19(-0.29%)
Oct 12, 2012 64.44 64.44 63.82 63.89 554,040 -0.49(-0.76%)
Oct 11, 2012 65.38 65.38 64.06 64.38 606,912 -0.58(-0.90%)
Oct 10, 2012 65.59 66.10 64.82 64.96 810,565 -0.77(-1.17%)
Oct 09, 2012 66.39 66.67 65.61 65.73 671,488 -0.62(-0.94%)
Oct 08, 2012 65.47 66.80 65.29 66.35 710,589 +0.68(+1.03%)
Oct 05, 2012 65.54 66.40 65.35 65.68 552,298 +0.36(+0.55%)
Oct 04, 2012 64.27 65.47 64.02 65.32 671,498 +1.28(+2.00%)
Oct 03, 2012 64.76 64.91 63.97 64.04 482,533 -0.39(-0.60%)
Oct 02, 2012 64.15 64.51 63.78 64.43 634,242 +0.52(+0.81%)
Oct 01, 2012 64.42 64.43 63.65 63.91 1,306,814 -0.42(-0.66%)
Sep 28, 2012 63.85 64.48 63.56 64.33 1,025,762 +0.30(+0.47%)
Sep 27, 2012 63.97 64.17 63.21 64.03 495,758 +0.26(+0.41%)
Sep 26, 2012 63.50 63.99 63.12 63.77 879,144 +0.29(+0.46%)
Sep 25, 2012 64.04 64.16 63.48 63.48 840,305 -0.29(-0.46%)
Sep 24, 2012 63.92 64.34 63.60 63.77 835,490 -0.59(-0.92%)
Sep 21, 2012 65.33 65.33 64.31 64.36 1,158,985 -0.70(-1.07%)
Sep 20, 2012 63.95 65.06 63.45 65.06 1,562,857 +0.87(+1.36%)
Sep 19, 2012 63.28 65.17 63.28 64.18 1,666,798 +0.61(+0.96%)
Sep 18, 2012 63.51 63.60 62.84 63.57 1,224,881 -0.19(-0.29%)
Sep 17, 2012 63.46 64.84 63.42 63.76 827,416 -0.10(-0.16%)
Sep 14, 2012 65.24 65.24 63.48 63.86 1,688,529 -1.38(-2.12%)
Sep 13, 2012 66.40 66.40 64.80 65.24 1,044,151 -1.05(-1.59%)
Sep 12, 2012 66.37 66.62 65.78 66.29 704,354 +0.04(+0.06%)
Sep 11, 2012 65.81 66.43 65.55 66.26 819,008 +0.65(+0.99%)
Sep 10, 2012 66.16 66.50 65.60 65.61 1,574,052 -0.50(-0.75%)
Sep 07, 2012 66.93 67.10 65.71 66.11 1,565,970 -0.87(-1.30%)
Sep 06, 2012 66.25 67.74 66.02 66.98 1,126,466 +1.01(+1.54%)
Sep 05, 2012 65.88 66.89 65.75 65.97 900,483 -0.02(-0.03%)
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.