Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 63.45 64.42 62.97 63.13 1,210,860 -0.23(-0.36%)
Jul 30, 2012 62.54 63.62 62.19 63.35 1,049,783 +0.71(+1.13%)
Jul 27, 2012 63.02 63.38 62.26 62.64 2,450,155 +0.20(+0.32%)
Jul 26, 2012 65.60 65.68 62.37 62.45 3,183,496 -2.84(-4.36%)
Jul 25, 2012 64.30 65.62 64.04 65.29 1,749,372 +1.07(+1.67%)
Jul 24, 2012 64.81 64.81 63.74 64.22 841,073 -0.50(-0.78%)
Jul 23, 2012 64.02 64.97 63.46 64.72 654,985 -0.55(-0.84%)
Jul 20, 2012 65.69 65.92 64.77 65.27 952,875 -0.76(-1.14%)
Jul 19, 2012 66.55 66.95 65.77 66.03 1,212,594 -0.49(-0.73%)
Jul 18, 2012 64.81 66.95 64.80 66.51 1,258,898 +1.63(+2.51%)
Jul 17, 2012 65.22 65.68 64.55 64.88 1,659,952 +1.50(+2.37%)
Jul 16, 2012 64.16 64.26 63.29 63.38 820,341 -1.05(-1.63%)
Jul 13, 2012 64.57 65.25 64.20 64.43 1,487,689 +0.02(+0.03%)
Jul 12, 2012 62.54 64.67 62.32 64.42 1,596,880 +1.60(+2.55%)
Jul 11, 2012 63.43 63.74 62.15 62.81 1,377,951 -0.77(-1.20%)
Jul 10, 2012 63.48 63.71 62.76 63.58 1,802,959 +0.49(+0.78%)
Jul 09, 2012 61.97 63.10 61.72 63.08 1,151,794 +0.94(+1.52%)
Jul 06, 2012 61.64 62.38 61.55 62.14 1,080,444 +0.23(+0.36%)
Jul 05, 2012 62.04 63.26 61.85 61.91 1,385,277 -0.36(-0.58%)
Jul 03, 2012 60.83 62.29 60.27 62.27 926,141 +1.38(+2.26%)
Jul 02, 2012 61.39 61.55 60.59 60.90 1,277,360 -0.50(-0.81%)
Jun 29, 2012 59.76 61.46 59.76 61.39 1,361,992 +2.26(+3.82%)
Jun 28, 2012 58.27 59.18 58.19 59.13 1,739,160 +0.11(+0.18%)
Jun 27, 2012 54.78 59.41 54.78 59.03 4,160,181 -0.23(-0.39%)
Jun 26, 2012 58.68 59.62 56.50 59.26 2,786,805 -0.57(-0.95%)
Jun 25, 2012 60.43 60.54 59.48 59.83 1,153,317 -1.30(-2.13%)
Jun 22, 2012 60.83 61.56 60.56 61.13 1,378,953 +0.63(+1.04%)
Jun 21, 2012 62.27 62.34 60.49 60.50 1,992,819 -1.62(-2.61%)
Jun 20, 2012 61.82 62.25 61.34 62.12 1,813,603 +0.21(+0.33%)
Jun 19, 2012 63.64 63.64 61.73 61.91 2,776,904 -1.65(-2.59%)
Jun 18, 2012 62.86 64.17 62.22 63.56 1,528,264 +0.85(+1.36%)
Jun 15, 2012 63.31 63.84 62.39 62.71 2,036,913 -0.83(-1.30%)
Jun 14, 2012 63.68 65.35 63.15 63.53 1,666,816 +0.11(+0.17%)
Jun 13, 2012 65.55 65.79 63.34 63.43 1,513,030 -2.53(-3.83%)
Jun 12, 2012 65.08 66.07 64.80 65.95 734,725 +1.06(+1.63%)
Jun 11, 2012 67.32 67.32 64.84 64.89 1,052,787 -1.94(-2.91%)
Jun 08, 2012 66.06 67.10 65.60 66.83 1,026,613 +0.55(+0.83%)
Jun 07, 2012 66.67 66.67 65.92 66.28 1,005,105 +0.01(+0.01%)
Jun 06, 2012 65.31 66.28 65.31 66.28 1,137,703 +1.43(+2.20%)
Jun 05, 2012 63.54 65.10 63.26 64.85 1,763,980 +1.20(+1.89%)
Jun 04, 2012 63.98 64.72 62.96 63.64 1,455,485 -0.32(-0.51%)
Jun 01, 2012 64.30 65.09 63.93 63.96 1,212,875 -1.62(-2.47%)
May 31, 2012 65.32 66.02 64.42 65.58 1,120,279 +0.44(+0.68%)
May 30, 2012 65.99 66.35 65.14 65.14 1,556,936 -1.58(-2.37%)
May 29, 2012 66.66 66.81 65.52 66.72 1,513,557 +0.49(+0.73%)
May 25, 2012 65.66 66.36 65.21 66.24 1,598,059 +0.67(+1.01%)
May 24, 2012 65.04 65.60 63.77 65.57 2,748,689 +1.15(+1.79%)
May 23, 2012 61.55 64.58 61.55 64.42 2,500,560 +2.41(+3.89%)
May 22, 2012 62.02 63.05 61.73 62.01 2,863,977 -0.76(-1.22%)
May 21, 2012 60.17 63.25 59.37 62.78 3,869,259 +2.82(+4.71%)
May 18, 2012 61.28 61.37 59.57 59.95 2,127,001 -1.34(-2.19%)
May 17, 2012 64.99 66.36 60.44 61.29 7,578,312 -12.53(-16.97%)
May 16, 2012 72.96 74.78 72.83 73.82 1,562,874 +0.92(+1.26%)
May 15, 2012 74.01 74.34 72.42 72.90 2,057,973 -1.13(-1.53%)
May 14, 2012 76.94 77.74 73.97 74.03 2,833,142 -5.47(-6.88%)
May 11, 2012 79.72 81.13 79.26 79.50 787,762 -0.58(-0.73%)
May 10, 2012 79.94 80.77 79.51 80.09 798,520 +0.41(+0.52%)
May 09, 2012 79.46 80.28 78.83 79.67 801,246 -0.51(-0.64%)
May 08, 2012 81.10 81.10 78.95 80.19 1,125,584 -1.34(-1.64%)
May 07, 2012 81.15 81.87 81.15 81.52 909,514 +0.28(+0.34%)
May 04, 2012 82.22 82.47 81.24 81.25 656,291 -1.43(-1.73%)
May 03, 2012 83.01 83.19 82.22 82.68 575,043 -0.33(-0.40%)
May 02, 2012 81.22 83.13 81.22 83.01 861,853 +1.41(+1.73%)
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.