Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 50.74 51.05 50.09 50.77 4,033 +0.24(+0.48%)
Aug 30, 2010 51.58 51.75 50.49 50.52 1,457,107 -1.30(-2.50%)
Aug 27, 2010 52.07 52.16 50.57 51.82 1,023,802 +0.84(+1.65%)
Aug 26, 2010 51.16 51.48 50.66 50.98 1,837 -0.17(-0.33%)
Aug 25, 2010 50.24 51.42 50.24 51.15 110 +0.56(+1.11%)
Aug 24, 2010 50.46 51.21 50.02 50.59 1,930 -0.46(-0.90%)
Aug 23, 2010 52.12 52.41 51.04 51.05 1,407,761 -1.06(-2.04%)
Aug 20, 2010 51.54 52.14 51.06 52.11 841,829 +0.57(+1.10%)
Aug 19, 2010 51.35 51.76 51.05 51.54 4,718 +0.08(+0.16%)
Aug 18, 2010 50.88 51.62 50.57 51.46 4,188 +0.64(+1.27%)
Aug 17, 2010 50.69 51.22 50.46 50.81 514 +0.19(+0.37%)
Aug 16, 2010 50.30 51.03 50.18 50.63 1,325,472 +0.04(+0.07%)
Aug 13, 2010 50.59 51.07 50.29 50.59 1,201,356 -0.34(-0.66%)
Aug 12, 2010 49.18 52.01 49.15 50.93 3,321,280 +2.53(+5.22%)
Aug 11, 2010 48.91 48.93 48.19 48.40 3,458 -1.06(-2.15%)
Aug 10, 2010 49.24 49.87 48.97 49.46 278 -0.20(-0.39%)
Aug 09, 2010 49.19 49.81 49.19 49.66 929,850 +0.48(+0.97%)
Aug 06, 2010 49.18 50.24 48.86 49.18 1,032,076 -1.04(-2.08%)
Aug 05, 2010 49.66 50.40 49.04 50.23 853,399 +0.48(+0.96%)
Aug 04, 2010 49.18 49.91 49.03 49.75 698,842 +0.70(+1.43%)
Aug 03, 2010 49.61 49.68 48.62 49.05 991,481 -0.76(-1.53%)
Aug 02, 2010 50.47 50.49 49.38 49.82 1,182,034 -0.09(-0.19%)
Jul 30, 2010 49.91 50.09 48.81 49.91 686,184 +0.33(+0.66%)
Jul 29, 2010 50.34 50.80 48.92 49.58 1,188,849 -0.43(-0.86%)
Jul 28, 2010 50.68 50.93 49.71 50.01 643,798 -0.84(-1.65%)
Jul 27, 2010 51.29 52.01 50.76 50.85 397 -0.29(-0.57%)
Jul 26, 2010 50.92 51.16 50.27 51.14 994,985 +0.63(+1.26%)
Jul 23, 2010 49.55 50.57 49.41 50.51 898,706 +1.00(+2.02%)
Jul 22, 2010 48.73 49.83 48.73 49.51 596 +1.31(+2.73%)
Jul 21, 2010 49.65 49.70 48.09 48.19 1,246,409 -1.22(-2.47%)
Jul 20, 2010 48.04 49.57 47.91 49.41 198 +0.97(+2.00%)
Jul 19, 2010 47.83 48.66 47.83 48.45 759,730 +0.58(+1.21%)
Jul 16, 2010 47.87 49.41 47.76 47.87 1,289,201 -1.47(-2.99%)
Jul 15, 2010 49.07 49.61 48.56 49.34 1,090,398 +0.30(+0.61%)
Jul 14, 2010 49.13 49.41 48.72 49.04 1,444 -0.05(-0.09%)
Jul 13, 2010 48.16 49.20 48.14 49.09 1,994 +1.21(+2.52%)
Jul 12, 2010 47.81 48.22 47.48 47.88 753,960 +0.08(+0.16%)
Jul 09, 2010 47.80 48.03 47.34 47.80 1,126,576 +0.42(+0.89%)
Jul 08, 2010 47.62 48.37 46.78 47.38 1,237,983 -0.07(-0.14%)
Jul 07, 2010 47.24 47.53 46.73 47.45 13,429 +0.36(+0.77%)
Jul 06, 2010 48.30 48.84 46.39 47.08 2,427 -0.48(-1.00%)
Jul 02, 2010 47.56 48.47 47.25 47.56 989,123 -0.66(-1.37%)
Jul 01, 2010 48.22 48.41 46.71 48.22 1,836,721 +1.42(+3.03%)
Jun 30, 2010 46.80 47.51 46.62 46.80 7,825 -0.08(-0.18%)
Jun 29, 2010 46.89 47.16 45.87 46.89 1,101 -0.57(-1.20%)
Jun 25, 2010 47.46 47.63 46.85 47.46 1,536,003 -0.04(-0.08%)
Jun 24, 2010 47.25 47.65 46.72 47.49 1,198,989 +0.07(+0.14%)
Jun 23, 2010 46.69 47.75 46.66 47.43 860,326 +0.57(+1.21%)
Jun 22, 2010 47.82 48.38 46.61 46.86 1,742 -0.95(-1.99%)
Jun 21, 2010 48.42 48.55 47.49 47.81 1,101,808 -0.23(-0.48%)
Jun 18, 2010 48.04 48.73 47.93 48.04 1,571,812 -0.28(-0.58%)
Jun 17, 2010 48.54 48.74 48.01 48.32 738,818 -0.08(-0.17%)
Jun 16, 2010 48.55 48.73 48.03 48.41 951,151 -0.15(-0.31%)
Jun 15, 2010 47.55 48.68 47.36 48.55 1,944 +1.25(+2.64%)
Jun 14, 2010 47.35 47.82 47.27 47.31 906,455 +0.27(+0.57%)
Jun 11, 2010 46.44 47.18 46.20 47.04 964,338 +0.26(+0.56%)
Jun 10, 2010 46.52 46.84 46.00 46.78 708 +0.50(+1.09%)
Jun 09, 2010 46.31 47.09 46.09 46.27 2,204,837 +0.21(+0.47%)
Jun 08, 2010 45.19 46.22 44.48 46.06 850 +0.80(+1.77%)
Jun 07, 2010 46.95 46.97 45.18 45.26 2,963,991 -1.45(-3.11%)
Jun 04, 2010 46.71 47.56 46.57 46.71 1,888,926 -1.24(-2.58%)
Jun 03, 2010 47.52 48.36 47.25 47.95 1,072,388 +0.13(+0.27%)
Jun 02, 2010 46.94 47.83 46.94 47.82 4,365 +0.91(+1.95%)
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.