Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 68.17 68.90 67.23 68.44 1,073,495 +0.46(+0.68%)
May 30, 2012 68.86 69.24 67.98 67.98 1,491,917 -1.65(-2.37%)
May 29, 2012 69.57 69.72 68.38 69.63 1,450,349 +0.51(+0.73%)
May 25, 2012 68.53 69.25 68.05 69.13 1,531,322 +0.69(+1.01%)
May 24, 2012 67.88 68.46 66.55 68.43 2,633,901 +1.20(+1.79%)
May 23, 2012 64.24 67.40 64.24 67.23 2,396,134 +2.51(+3.89%)
May 22, 2012 64.73 65.80 64.43 64.72 2,744,375 -0.80(-1.22%)
May 21, 2012 62.79 66.00 61.96 65.51 3,707,675 +2.95(+4.71%)
May 18, 2012 63.95 64.04 62.16 62.57 2,038,175 -1.40(-2.19%)
May 17, 2012 67.82 69.25 63.07 63.97 7,261,834 -13.07(-16.97%)
May 16, 2012 76.14 78.04 76.00 77.04 1,497,607 +0.96(+1.26%)
May 15, 2012 77.23 77.58 75.57 76.08 1,972,029 -1.18(-1.53%)
May 14, 2012 80.29 81.13 77.20 77.26 2,714,827 -5.70(-6.88%)
May 11, 2012 83.19 84.66 82.71 82.97 754,864 -0.61(-0.73%)
May 10, 2012 83.43 84.29 82.98 83.58 765,173 +0.43(+0.52%)
May 09, 2012 82.92 83.78 82.26 83.14 767,785 -0.53(-0.64%)
May 08, 2012 84.64 84.64 82.39 83.68 1,078,579 -1.40(-1.64%)
May 07, 2012 84.68 85.43 84.68 85.08 871,531 +0.29(+0.34%)
May 04, 2012 85.80 86.06 84.78 84.79 628,883 -1.49(-1.73%)
May 03, 2012 86.63 86.81 85.80 86.28 551,028 -0.35(-0.40%)
May 02, 2012 84.76 86.76 84.76 86.63 825,861 +1.47(+1.73%)
May 01, 2012 85.63 86.78 85.01 85.15 1,166,161 -0.99(-1.14%)
Apr 30, 2012 86.85 87.00 85.89 86.14 708,549 -0.53(-0.62%)
Apr 27, 2012 86.26 87.34 85.86 86.67 1,014,893 +0.88(+1.03%)
Apr 26, 2012 84.25 86.89 83.04 85.79 1,967,017 +1.68(+2.00%)
Apr 25, 2012 83.78 84.20 82.70 84.11 646,052 +0.74(+0.89%)
Apr 24, 2012 84.97 85.50 82.73 83.37 769,345 -1.63(-1.92%)
Apr 23, 2012 85.00 85.18 83.81 85.00 638,316 -0.18(-0.21%)
Apr 20, 2012 85.34 85.44 84.81 85.18 550,022 -0.08(-0.10%)
Apr 19, 2012 85.15 85.95 84.83 85.27 625,227 +0.18(+0.21%)
Apr 18, 2012 84.31 85.25 84.16 85.09 707,831 +0.46(+0.54%)
Apr 17, 2012 84.57 85.15 83.91 84.63 637,736 +0.46(+0.55%)
Apr 16, 2012 85.14 85.14 83.80 84.17 850,220 -0.42(-0.50%)
Apr 13, 2012 84.31 85.25 84.30 84.59 760,771 +0.19(+0.22%)
Apr 12, 2012 84.38 84.92 84.03 84.40 1,031,793 +0.27(+0.32%)
Apr 11, 2012 83.22 84.17 82.87 84.13 997,238 +1.29(+1.56%)
Apr 10, 2012 84.30 84.30 82.47 82.83 987,864 -1.45(-1.71%)
Apr 09, 2012 84.08 84.31 83.42 84.28 759,975 -0.36(-0.42%)
Apr 05, 2012 83.88 84.87 83.87 84.64 622,749 +0.44(+0.52%)
Apr 04, 2012 83.61 84.49 83.20 84.20 784,773 -0.25(-0.30%)
Apr 03, 2012 83.73 84.46 83.70 84.45 956,188 +0.96(+1.15%)
Apr 02, 2012 83.28 84.23 82.64 83.49 878,111 +0.38(+0.46%)
Mar 30, 2012 82.57 83.44 82.55 83.11 1,001,298 +0.55(+0.67%)
Mar 29, 2012 83.13 83.34 81.90 82.55 825,525 -0.76(-0.91%)
Mar 28, 2012 85.12 85.19 83.18 83.31 893,045 -1.61(-1.90%)
Mar 27, 2012 85.11 85.43 84.70 84.93 909,853 +0.17(+0.20%)
Mar 26, 2012 84.05 84.82 84.02 84.76 512,934 +1.26(+1.51%)
Mar 23, 2012 83.52 83.67 82.86 83.50 557,558 -0.18(-0.21%)
Mar 22, 2012 83.28 84.19 82.87 83.68 837,008 +0.07(+0.08%)
Mar 21, 2012 83.78 84.12 83.42 83.61 562,897 +0.34(+0.41%)
Mar 20, 2012 82.83 83.78 82.69 83.28 1,460,506 +0.29(+0.35%)
Mar 19, 2012 82.34 83.31 81.89 82.99 1,076,420 +0.42(+0.51%)
Mar 16, 2012 83.87 83.92 82.11 82.56 875,304 -1.13(-1.34%)
Mar 15, 2012 83.52 83.89 83.05 83.69 1,090,244 +0.07(+0.09%)
Mar 14, 2012 82.98 83.84 82.74 83.61 843,741 +0.65(+0.78%)
Mar 13, 2012 82.65 83.03 82.20 82.97 935,005 +0.93(+1.13%)
Mar 12, 2012 81.94 82.43 81.55 82.04 656,244 +0.21(+0.25%)
Mar 09, 2012 81.63 82.29 81.34 81.83 857,063 +0.31(+0.38%)
Mar 08, 2012 81.48 81.85 81.12 81.52 837,065 +0.13(+0.16%)
Mar 07, 2012 81.63 81.71 80.89 81.39 1,299,264 -0.20(-0.24%)
Mar 06, 2012 81.01 81.84 80.53 81.59 1,401,557 +0.16(+0.20%)
Mar 05, 2012 81.29 81.92 81.10 81.43 1,791,180 +0.12(+0.15%)
Mar 02, 2012 80.89 81.64 80.59 81.31 1,408,532 +0.68(+0.85%)
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.