Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 49.18 50.00 48.83 49.57 1,418,286 +0.17(+0.35%)
Jul 28, 2011 50.29 50.29 49.18 49.40 1,565,649 -1.28(-2.53%)
Jul 27, 2011 51.79 51.79 50.59 50.68 1,702,400 -1.27(-2.45%)
Jul 26, 2011 51.39 52.03 51.07 51.95 1,591,373 +0.59(+1.14%)
Jul 25, 2011 50.06 51.46 49.80 51.37 1,817,616 +0.98(+1.95%)
Jul 22, 2011 50.41 50.54 50.31 50.38 1,230,642 +0.72(+1.45%)
Jul 21, 2011 49.59 49.77 49.15 49.66 1,458,324 +0.03(+0.05%)
Jul 20, 2011 50.08 50.10 49.24 49.64 1,111,429 -0.41(-0.81%)
Jul 19, 2011 49.60 50.49 49.60 50.04 1,285,832 +0.60(+1.22%)
Jul 18, 2011 49.78 49.97 49.22 49.44 1,320,296 -0.60(-1.21%)
Jul 15, 2011 51.11 51.16 49.73 50.04 1,617,757 -0.96(-1.87%)
Jul 14, 2011 51.40 51.94 50.89 51.00 2,093,811 -0.37(-0.72%)
Jul 13, 2011 52.82 52.96 51.32 51.37 2,340,537 -1.25(-2.38%)
Jul 12, 2011 52.67 53.26 52.58 52.62 2,050,889 -0.15(-0.29%)
Jul 11, 2011 53.11 53.35 52.33 52.77 1,077,366 -0.54(-1.01%)
Jul 08, 2011 53.39 54.11 53.23 53.31 1,210,604 -0.36(-0.67%)
Jul 07, 2011 52.64 53.81 52.64 53.68 1,030,274 +1.27(+2.43%)
Jul 06, 2011 52.49 53.04 52.26 52.40 1,110,889 -0.28(-0.53%)
Jul 05, 2011 53.34 53.44 52.26 52.68 1,123,258 -0.61(-1.15%)
Jul 01, 2011 52.70 53.79 52.57 53.30 899,454 +0.55(+1.04%)
Jun 30, 2011 52.27 53.13 52.27 52.75 1,610,214 +0.74(+1.42%)
Jun 29, 2011 52.51 52.53 51.81 52.01 1,066,123 -0.43(-0.83%)
Jun 28, 2011 52.49 52.79 52.13 52.44 963,859 +0.11(+0.21%)
Jun 27, 2011 52.40 52.73 52.03 52.33 1,255,989 +0.04(+0.07%)
Jun 24, 2011 53.18 53.51 52.03 52.30 1,257,324 -0.92(-1.73%)
Jun 23, 2011 52.58 53.27 52.36 53.22 1,657,099 +0.32(+0.61%)
Jun 22, 2011 53.13 53.54 52.86 52.89 1,599,985 -0.16(-0.31%)
Jun 21, 2011 53.19 53.39 52.48 53.05 1,196,148 -0.14(-0.25%)
Jun 20, 2011 53.35 53.37 53.12 53.19 1,920,737 +0.83(+1.58%)
Jun 17, 2011 52.86 53.60 52.30 52.36 3,164,664 -0.42(-0.80%)
Jun 16, 2011 51.51 52.92 51.41 52.78 1,892,730 +1.04(+2.00%)
Jun 15, 2011 51.37 52.42 51.18 51.75 2,073,017 +0.17(+0.33%)
Jun 14, 2011 51.59 51.85 50.97 51.58 3,357,320 -0.65(-1.24%)
Jun 13, 2011 52.55 53.08 52.19 52.22 1,093,896 +0.00(+0.00%)
Jun 10, 2011 52.39 52.70 51.89 52.22 1,333,030 -0.17(-0.33%)
Jun 09, 2011 52.45 52.75 52.04 52.40 1,300,581 -0.22(-0.41%)
Jun 08, 2011 52.57 52.86 52.13 52.61 1,398,526 -0.03(-0.05%)
Jun 07, 2011 52.84 53.27 51.85 52.64 1,727,753 -0.41(-0.78%)
Jun 06, 2011 53.59 53.97 53.03 53.05 1,131,211 -0.79(-1.47%)
Jun 03, 2011 53.94 54.48 53.19 53.85 1,197,206 -2.19(-3.91%)
May 24, 2011 56.81 56.83 55.77 56.04 2,202,582 -0.71(-1.25%)
May 23, 2011 56.16 57.16 55.77 56.75 1,191,047 -0.25(-0.44%)
May 20, 2011 57.12 57.77 55.52 57.00 2,906,221 -0.20(-0.35%)
May 19, 2011 57.84 58.56 56.38 57.20 6,704,631 -6.46(-10.15%)
May 18, 2011 62.88 63.66 62.12 63.66 1,637,054 +0.85(+1.35%)
May 17, 2011 62.92 63.00 61.77 62.81 1,542,329 -0.41(-0.66%)
May 16, 2011 64.68 64.79 63.22 63.22 1,302,684 -1.78(-2.74%)
May 13, 2011 62.55 65.15 62.53 65.01 2,491,052 +2.48(+3.96%)
May 12, 2011 62.00 62.91 61.41 62.53 1,578,956 +0.52(+0.84%)
May 11, 2011 59.75 62.33 59.67 62.01 2,759,569 +2.30(+3.85%)
May 10, 2011 59.10 59.86 59.10 59.71 922,170 +0.69(+1.18%)
May 09, 2011 58.58 59.31 58.45 59.02 794,112 +0.41(+0.71%)
May 06, 2011 59.57 60.00 58.58 58.60 758,979 -0.73(-1.23%)
May 05, 2011 59.01 59.95 58.67 59.33 1,178,647 +0.09(+0.15%)
May 04, 2011 59.50 59.95 58.81 59.24 995,072 -0.27(-0.45%)
May 03, 2011 58.64 59.58 58.60 59.51 858,951 +0.56(+0.95%)
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.