Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 78.14 79.02 77.51 78.97 841,645 +0.81(+1.04%)
Apr 29, 2013 78.14 78.69 77.91 78.16 812,391 +0.08(+0.10%)
Apr 26, 2013 78.18 78.16 77.64 78.08 754,522 -0.06(-0.07%)
Apr 25, 2013 77.76 79.09 77.25 78.14 1,361,522 +1.71(+2.24%)
Apr 24, 2013 75.76 76.66 75.76 76.43 705,024 +0.59(+0.78%)
Apr 23, 2013 74.89 76.47 74.87 75.83 695,292 +1.39(+1.87%)
Apr 22, 2013 75.17 75.29 74.14 74.44 599,133 -0.81(-1.08%)
Apr 19, 2013 74.51 75.97 73.41 75.25 1,109,941 +0.95(+1.28%)
Apr 18, 2013 75.13 75.18 74.19 74.30 694,189 -0.85(-1.13%)
Apr 17, 2013 75.55 75.55 74.42 75.15 810,253 -0.61(-0.81%)
Apr 16, 2013 75.97 76.23 75.13 75.76 765,012 +0.19(+0.25%)
Apr 15, 2013 77.10 77.39 75.31 75.57 1,066,967 -1.62(-2.10%)
Apr 12, 2013 78.10 78.63 76.80 77.19 1,071,839 -0.96(-1.23%)
Apr 11, 2013 76.29 78.49 76.08 78.15 1,106,529 +1.68(+2.19%)
Apr 10, 2013 74.37 77.06 74.37 76.47 1,868,311 +2.37(+3.20%)
Apr 09, 2013 75.29 75.29 73.90 74.10 1,553,793 -1.81(-2.38%)
Apr 08, 2013 76.26 76.40 75.65 75.91 889,570 -0.30(-0.40%)
Apr 05, 2013 76.84 76.84 76.02 76.21 970,721 -1.18(-1.52%)
Apr 04, 2013 77.39 78.11 77.13 77.39 870,437 +0.08(+0.10%)
Apr 03, 2013 77.95 78.09 76.73 77.31 898,658 -0.67(-0.86%)
Apr 02, 2013 77.66 78.06 76.57 77.98 1,015,748 +0.46(+0.60%)
Apr 01, 2013 77.71 78.17 76.88 77.52 795,943 -0.29(-0.38%)
Mar 28, 2013 76.58 78.21 76.53 77.81 1,371,646 +0.95(+1.24%)
Mar 27, 2013 76.28 76.92 76.22 76.86 585,470 +0.04(+0.05%)
Mar 26, 2013 76.13 76.83 75.84 76.82 1,029,877 +1.01(+1.33%)
Mar 25, 2013 75.16 76.20 74.69 75.82 1,222,472 +0.68(+0.90%)
Mar 22, 2013 75.43 75.73 74.35 75.14 627,066 -0.21(-0.27%)
Mar 21, 2013 75.23 75.99 75.17 75.34 654,560 -0.18(-0.24%)
Mar 20, 2013 75.38 75.98 75.13 75.52 776,439 +0.20(+0.26%)
Mar 19, 2013 75.86 76.14 75.04 75.33 1,456,525 -0.59(-0.78%)
Mar 18, 2013 74.40 75.97 74.33 75.92 1,295,992 +1.06(+1.42%)
Mar 15, 2013 73.28 74.87 72.82 74.86 1,315,930 +1.79(+2.45%)
Mar 14, 2013 74.22 74.43 72.78 73.07 811,306 -1.03(-1.40%)
Mar 13, 2013 72.95 74.18 72.74 74.10 685,599 +1.33(+1.82%)
Mar 12, 2013 72.68 73.06 72.33 72.78 702,138 -0.16(-0.22%)
Mar 11, 2013 72.32 73.43 72.29 72.94 732,781 +0.65(+0.90%)
Mar 08, 2013 71.91 72.59 71.15 72.29 782,767 +0.58(+0.81%)
Mar 07, 2013 71.53 72.20 71.21 71.70 1,026,639 +0.04(+0.05%)
Mar 06, 2013 72.53 72.66 71.47 71.67 1,334,764 -0.72(-1.00%)
Mar 05, 2013 72.50 72.87 72.17 72.39 1,369,662 -0.07(-0.09%)
Mar 04, 2013 71.72 72.67 71.59 72.46 1,167,612 +0.61(+0.85%)
Mar 01, 2013 71.84 72.12 71.14 71.84 1,352,780 +0.03(+0.04%)
Feb 28, 2013 72.53 72.82 71.82 71.82 1,255,080 -0.90(-1.24%)
Feb 27, 2013 72.71 72.98 71.70 72.72 766,213 +0.14(+0.19%)
Feb 26, 2013 73.77 74.25 71.89 72.58 1,052,509 -1.14(-1.54%)
Feb 25, 2013 74.75 75.02 73.72 73.72 616,330 -0.80(-1.07%)
Feb 22, 2013 74.51 74.75 73.97 74.52 572,085 +0.14(+0.19%)
Feb 21, 2013 74.56 75.31 73.91 74.38 972,801 -0.41(-0.55%)
Feb 20, 2013 75.65 76.14 74.69 74.79 689,550 -1.15(-1.51%)
Feb 19, 2013 74.43 76.61 73.91 75.94 1,839,697 +1.62(+2.18%)
Feb 15, 2013 74.16 74.49 73.31 74.32 1,325,609 +0.15(+0.20%)
Feb 14, 2013 74.00 75.00 73.93 74.17 1,068,699 -0.12(-0.16%)
Feb 13, 2013 74.22 74.44 73.24 74.29 1,103,988 +0.35(+0.47%)
Feb 12, 2013 73.75 73.97 72.92 73.94 932,087 +0.20(+0.27%)
Feb 11, 2013 73.99 74.23 72.65 73.75 805,759 -0.48(-0.65%)
Feb 08, 2013 73.70 75.00 73.39 74.22 1,379,899 +1.66(+2.28%)
Feb 07, 2013 75.12 76.20 69.30 72.57 5,453,091 +3.99(+5.82%)
Feb 06, 2013 68.53 69.08 68.23 68.58 901,535 +0.63(+0.93%)
Feb 04, 2013 68.97 69.35 67.87 67.95 1,130,368 -1.35(-1.94%)
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.