Skip to main content

Advance Auto Parts Inc (NY: AAP )

148.82 -2.65 (-1.75%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 67.46 68.18 66.53 67.73 1,084,838 +0.45(+0.68%)
May 30, 2012 68.14 68.51 67.27 67.27 1,507,681 -1.63(-2.37%)
May 29, 2012 68.84 68.99 67.66 68.90 1,465,674 +0.50(+0.73%)
May 25, 2012 67.81 68.52 67.34 68.40 1,547,503 +0.69(+1.01%)
May 24, 2012 67.17 67.74 65.85 67.72 2,661,732 +1.19(+1.79%)
May 23, 2012 63.57 66.69 63.57 66.53 2,421,452 +2.49(+3.89%)
May 22, 2012 64.05 65.11 63.75 64.04 2,773,373 -0.79(-1.22%)
May 21, 2012 62.14 65.31 61.31 64.83 3,746,851 +2.92(+4.71%)
May 18, 2012 63.28 63.37 61.51 61.91 2,059,711 -1.38(-2.19%)
May 17, 2012 67.11 68.52 62.41 63.30 7,338,565 -12.93(-16.97%)
May 16, 2012 75.34 77.22 75.21 76.23 1,513,431 +0.95(+1.26%)
May 15, 2012 76.43 76.77 74.78 75.28 1,992,867 -1.17(-1.53%)
May 14, 2012 79.45 80.28 76.39 76.45 2,743,513 -5.65(-6.88%)
May 11, 2012 82.32 83.78 81.85 82.10 762,841 -0.60(-0.73%)
May 10, 2012 82.55 83.41 82.11 82.70 773,258 +0.43(+0.52%)
May 09, 2012 82.05 82.91 81.40 82.28 775,898 -0.53(-0.64%)
May 08, 2012 83.75 83.75 81.53 82.80 1,089,975 -1.38(-1.64%)
May 07, 2012 83.80 84.54 83.80 84.19 880,740 +0.29(+0.34%)
May 04, 2012 84.90 85.16 83.89 83.90 635,528 -1.48(-1.73%)
May 03, 2012 85.72 85.91 84.90 85.38 556,851 -0.34(-0.40%)
May 02, 2012 83.87 85.85 83.87 85.72 834,588 +1.46(+1.73%)
May 01, 2012 84.74 85.87 84.12 84.26 1,178,483 -0.98(-1.14%)
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%)
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.