Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 56.50 56.52 55.47 55.73 2,214,703 -0.71(-1.25%)
May 23, 2011 55.85 56.85 55.47 56.44 1,197,602 -0.25(-0.44%)
May 20, 2011 56.80 57.45 55.22 56.69 2,922,214 -0.20(-0.35%)
May 19, 2011 57.52 58.24 56.07 56.88 6,741,527 -6.42(-10.15%)
May 18, 2011 62.54 63.31 61.78 63.31 1,646,063 +0.84(+1.35%)
May 17, 2011 62.57 62.65 61.43 62.47 1,550,816 -0.41(-0.66%)
May 16, 2011 64.33 64.44 62.87 62.88 1,309,852 -1.77(-2.74%)
May 13, 2011 62.21 64.80 62.19 64.65 2,504,760 +2.46(+3.96%)
May 12, 2011 61.66 62.56 61.08 62.19 1,587,645 +0.52(+0.84%)
May 11, 2011 59.42 61.99 59.35 61.67 2,774,756 +2.28(+3.85%)
May 10, 2011 58.77 59.53 58.77 59.38 927,245 +0.69(+1.18%)
May 09, 2011 58.26 58.98 58.13 58.69 798,483 +0.41(+0.71%)
May 06, 2011 59.24 59.67 58.26 58.28 763,156 -0.73(-1.23%)
May 05, 2011 58.69 59.63 58.34 59.01 1,185,134 +0.09(+0.15%)
May 04, 2011 59.18 59.63 58.49 58.92 1,000,548 -0.27(-0.45%)
May 03, 2011 58.32 59.25 58.28 59.19 863,677 +0.56(+0.95%)
May 02, 2011 58.59 58.67 58.55 58.63 895,489 -0.02(-0.03%)
Apr 29, 2011 59.16 59.16 58.23 58.65 1,105,748 -0.65(-1.09%)
Apr 28, 2011 59.20 59.34 58.34 59.29 1,016,079 -0.15(-0.26%)
Apr 27, 2011 59.06 59.86 59.03 59.45 834,717 +0.39(+0.67%)
Apr 26, 2011 59.09 59.54 58.91 59.05 611,930 +0.16(+0.27%)
Apr 25, 2011 59.05 59.22 58.22 58.89 492,641 -0.62(-1.04%)
Apr 21, 2011 59.44 59.58 58.98 59.51 356,888 +0.26(+0.44%)
Apr 20, 2011 58.69 59.29 58.42 59.25 1,021,840 +1.01(+1.74%)
Apr 19, 2011 58.01 58.33 57.81 58.24 973,699 +0.45(+0.78%)
Apr 18, 2011 56.94 57.97 56.75 57.79 1,149,797 +0.59(+1.03%)
Apr 15, 2011 57.31 57.70 57.10 57.20 1,322,415 -0.12(-0.20%)
Apr 14, 2011 57.05 57.56 56.74 57.31 980,022 -0.03(-0.05%)
Apr 13, 2011 57.59 57.92 56.77 57.34 2,152,831 -1.47(-2.50%)
Apr 12, 2011 58.53 59.13 58.48 58.81 842,643 -0.01(-0.02%)
Apr 11, 2011 58.37 59.07 57.84 58.82 1,583,986 -0.73(-1.22%)
Apr 08, 2011 60.55 60.62 59.33 59.55 975,750 -0.75(-1.25%)
Apr 07, 2011 60.46 60.76 59.38 60.30 689,935 -0.26(-0.43%)
Apr 06, 2011 61.03 61.69 60.27 60.56 858,787 -0.17(-0.28%)
Apr 05, 2011 59.18 61.10 59.06 60.73 1,212,181 +1.51(+2.54%)
Apr 04, 2011 59.46 59.49 58.81 59.22 726,218 -0.05(-0.09%)
Apr 01, 2011 59.12 59.48 58.89 59.28 637,557 +0.48(+0.82%)
Mar 31, 2011 59.16 59.16 58.18 58.79 788,749 -0.26(-0.44%)
Mar 30, 2011 58.86 59.17 58.46 59.05 735,967 +0.29(+0.49%)
Mar 29, 2011 58.68 58.83 58.40 58.77 518,269 -0.03(-0.05%)
Mar 28, 2011 59.59 59.62 58.73 58.79 720,135 -0.57(-0.97%)
Mar 25, 2011 59.77 59.88 59.15 59.37 830,568 -0.23(-0.39%)
Mar 24, 2011 58.88 59.90 58.66 59.60 1,127,791 +1.06(+1.81%)
Mar 23, 2011 58.18 58.82 57.64 58.54 933,653 +0.37(+0.63%)
Mar 22, 2011 58.17 58.56 58.11 58.17 1,176,229 -0.01(-0.02%)
Mar 21, 2011 58.51 58.57 58.17 58.18 1,119,475 +0.18(+0.31%)
Mar 18, 2011 58.03 58.24 56.56 58.00 1,739,973 +0.29(+0.50%)
Mar 17, 2011 58.75 58.75 57.56 57.72 1,051,298 -0.40(-0.69%)
Mar 16, 2011 58.33 58.64 57.79 58.12 1,340,374 -0.44(-0.75%)
Mar 15, 2011 58.58 58.89 58.43 58.56 1,155,621 +0.13(+0.21%)
Mar 14, 2011 58.34 59.06 58.10 58.43 1,141,472 -0.29(-0.49%)
Mar 11, 2011 57.74 58.78 57.47 58.72 1,190,505 +0.64(+1.09%)
Mar 10, 2011 57.25 58.73 57.06 58.09 1,374,980 +0.34(+0.59%)
Mar 09, 2011 57.44 58.17 57.07 57.74 956,216 +0.38(+0.67%)
Mar 08, 2011 56.47 57.80 55.94 57.36 1,398,311 +0.92(+1.63%)
Mar 07, 2011 57.37 57.37 56.38 56.44 965,760 -0.66(-1.16%)
Mar 04, 2011 57.60 57.68 56.81 57.10 834,105 -0.60(-1.04%)
Mar 03, 2011 56.61 57.76 56.36 57.70 1,216,797 +1.29(+2.29%)
Mar 02, 2011 56.01 56.82 55.49 56.41 1,085,343 +0.35(+0.62%)
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.