Skip to main content

Advance Auto Parts Inc (NY: AAP )

155.24 -1.60 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 85.94 86.09 85.00 85.24 716,036 -0.53(-0.62%)
Apr 27, 2012 85.36 86.43 84.96 85.77 1,025,616 +0.87(+1.03%)
Apr 26, 2012 83.37 85.98 82.17 84.89 1,987,802 +1.66(+2.00%)
Apr 25, 2012 82.91 83.32 81.84 83.23 652,879 +0.73(+0.89%)
Apr 24, 2012 84.09 84.61 81.87 82.50 777,474 -1.62(-1.92%)
Apr 23, 2012 84.11 84.29 82.93 84.11 645,061 -0.18(-0.21%)
Apr 20, 2012 84.45 84.55 83.93 84.29 555,834 -0.08(-0.10%)
Apr 19, 2012 84.26 85.05 83.95 84.37 631,833 +0.18(+0.21%)
Apr 18, 2012 83.43 84.36 83.28 84.20 715,310 +0.45(+0.54%)
Apr 17, 2012 83.69 84.26 83.04 83.74 644,475 +0.45(+0.55%)
Apr 16, 2012 84.25 84.25 82.93 83.29 859,204 -0.42(-0.50%)
Apr 13, 2012 83.43 84.36 83.42 83.71 768,809 +0.19(+0.22%)
Apr 12, 2012 83.50 84.03 83.15 83.52 1,042,695 +0.27(+0.32%)
Apr 11, 2012 82.35 83.29 82.01 83.25 1,007,775 +1.28(+1.56%)
Apr 10, 2012 83.42 83.42 81.61 81.97 998,302 -1.43(-1.71%)
Apr 09, 2012 83.20 83.43 82.55 83.40 768,005 -0.35(-0.42%)
Apr 05, 2012 83.00 83.98 82.99 83.75 629,329 +0.44(+0.52%)
Apr 04, 2012 82.74 83.60 82.33 83.32 793,065 -0.25(-0.30%)
Apr 03, 2012 82.85 83.58 82.82 83.57 966,291 +0.95(+1.15%)
Apr 02, 2012 82.41 83.35 81.77 82.62 887,390 +0.38(+0.46%)
Mar 30, 2012 81.71 82.57 81.69 82.24 1,011,878 +0.55(+0.67%)
Mar 29, 2012 82.26 82.47 81.04 81.69 834,248 -0.75(-0.91%)
Mar 28, 2012 84.23 84.30 82.31 82.44 902,482 -1.60(-1.90%)
Mar 27, 2012 84.22 84.54 83.82 84.04 919,467 +0.17(+0.20%)
Mar 26, 2012 83.18 83.94 83.14 83.87 518,353 +1.24(+1.51%)
Mar 23, 2012 82.65 82.80 82.00 82.63 563,449 -0.18(-0.21%)
Mar 22, 2012 82.41 83.31 82.01 82.80 845,852 +0.06(+0.08%)
Mar 21, 2012 82.91 83.24 82.54 82.74 568,845 +0.33(+0.41%)
Mar 20, 2012 81.96 82.91 81.82 82.41 1,475,939 +0.29(+0.35%)
Mar 19, 2012 81.48 82.44 81.03 82.12 1,087,794 +0.42(+0.51%)
Mar 16, 2012 82.99 83.05 81.25 81.70 884,553 -1.11(-1.34%)
Mar 15, 2012 82.65 83.01 82.18 82.81 1,101,764 +0.07(+0.09%)
Mar 14, 2012 82.11 82.96 81.88 82.74 852,656 +0.64(+0.78%)
Mar 13, 2012 81.78 82.16 81.34 82.10 944,885 +0.92(+1.13%)
Mar 12, 2012 81.09 81.57 80.70 81.18 663,178 +0.20(+0.25%)
Mar 09, 2012 80.77 81.43 80.49 80.98 866,119 +0.31(+0.38%)
Mar 08, 2012 80.63 80.99 80.27 80.67 845,910 +0.13(+0.16%)
Mar 07, 2012 80.77 80.86 80.05 80.54 1,312,992 -0.19(-0.24%)
Mar 06, 2012 80.16 80.99 79.69 80.74 1,416,366 +0.16(+0.20%)
Mar 05, 2012 80.44 81.06 80.25 80.58 1,810,107 +0.12(+0.15%)
Mar 02, 2012 80.05 80.78 79.75 80.46 1,423,415 +0.68(+0.85%)
Mar 01, 2012 79.55 80.16 79.10 79.78 1,249,575 +0.57(+0.71%)
Feb 29, 2012 79.83 79.97 78.71 79.21 771,551 -0.37(-0.47%)
Feb 28, 2012 78.46 79.88 78.33 79.58 877,536 +1.48(+1.90%)
Feb 27, 2012 78.37 78.63 78.00 78.10 1,189,905 -0.38(-0.48%)
Feb 24, 2012 79.05 79.53 78.29 78.48 997,267 -0.53(-0.67%)
Feb 23, 2012 79.18 79.39 78.68 79.01 2,139,714 +0.06(+0.08%)
Feb 22, 2012 79.19 79.80 78.87 78.94 1,396,148 -0.29(-0.36%)
Feb 21, 2012 78.65 80.01 78.40 79.23 1,758,158 -0.17(-0.21%)
Feb 17, 2012 80.22 81.18 79.32 79.40 2,258,918 -0.31(-0.38%)
Feb 16, 2012 78.05 80.08 77.90 79.71 5,879,802 +6.03(+8.19%)
Feb 15, 2012 74.19 74.43 73.40 73.67 1,459,559 -0.34(-0.46%)
Feb 14, 2012 73.61 74.12 73.25 74.02 834,072 +0.32(+0.43%)
Feb 13, 2012 74.42 74.59 73.53 73.70 895,318 -0.52(-0.70%)
Feb 10, 2012 73.47 74.28 73.32 74.22 887,339 -0.12(-0.16%)
Feb 09, 2012 73.12 74.52 72.91 74.34 2,409,963 +1.20(+1.64%)
Feb 08, 2012 71.66 73.37 71.46 73.14 2,991,539 +1.48(+2.07%)
Feb 07, 2012 71.04 71.77 71.04 71.66 1,084,097 +0.36(+0.51%)
Feb 06, 2012 71.36 71.42 70.99 71.30 386,959 -0.07(-0.10%)
Feb 03, 2012 71.56 71.64 71.13 71.37 1,286,415 +0.60(+0.85%)
Feb 02, 2012 71.49 71.49 70.23 70.77 1,060,394 -0.36(-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.