Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.65 +1.12 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 62.37 64.14 62.37 64.07 1,305,113 +2.36(+3.82%)
Jun 28, 2012 60.81 61.76 60.72 61.71 1,666,530 +0.11(+0.18%)
Jun 27, 2012 57.17 62.00 57.17 61.60 3,986,447 -0.24(-0.39%)
Jun 26, 2012 61.24 62.22 58.96 61.84 2,670,424 -0.59(-0.95%)
Jun 25, 2012 63.06 63.18 62.08 62.43 1,105,154 -1.36(-2.13%)
Jun 22, 2012 63.48 64.25 63.19 63.80 1,321,366 +0.66(+1.04%)
Jun 21, 2012 64.98 65.05 63.13 63.14 1,909,596 -1.69(-2.61%)
Jun 20, 2012 64.51 64.97 64.01 64.83 1,737,865 +0.22(+0.33%)
Jun 19, 2012 66.41 66.41 64.42 64.61 2,660,937 -1.72(-2.59%)
Jun 18, 2012 65.60 66.97 64.93 66.33 1,464,442 +0.89(+1.36%)
Jun 15, 2012 66.07 66.62 65.11 65.44 1,951,850 -0.86(-1.30%)
Jun 14, 2012 66.45 68.19 65.90 66.30 1,597,208 +0.11(+0.17%)
Jun 13, 2012 68.40 68.66 66.10 66.19 1,449,844 -2.64(-3.83%)
Jun 12, 2012 67.92 68.95 67.62 68.83 704,042 +1.11(+1.63%)
Jun 11, 2012 70.25 70.25 67.66 67.72 1,008,821 -2.03(-2.91%)
Jun 08, 2012 68.94 70.03 68.46 69.75 983,740 +0.57(+0.83%)
Jun 07, 2012 69.58 69.58 68.79 69.17 963,131 +0.01(+0.01%)
Jun 06, 2012 68.16 69.16 68.16 69.16 1,090,191 +1.49(+2.20%)
Jun 05, 2012 66.31 67.94 66.02 67.67 1,690,315 +1.26(+1.89%)
Jun 04, 2012 66.77 67.54 65.70 66.41 1,394,703 -0.34(-0.51%)
Jun 01, 2012 67.10 67.93 66.71 66.75 1,162,224 -1.69(-2.47%)
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%)
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.