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 (%)
Sep 30, 2011 52.86 53.71 52.42 52.45 974,633 -0.81(-1.53%)
Sep 29, 2011 54.50 54.59 52.20 53.26 1,163,972 -0.60(-1.11%)
Sep 28, 2011 54.64 55.01 53.80 53.85 713,264 -0.57(-1.04%)
Sep 27, 2011 55.52 55.65 54.24 54.42 823,759 -0.49(-0.89%)
Sep 26, 2011 54.37 55.08 53.83 54.91 877,757 +0.78(+1.43%)
Sep 23, 2011 52.94 54.38 52.70 54.13 871,811 +1.17(+2.22%)
Sep 22, 2011 52.86 54.11 52.37 52.96 1,289,458 -1.01(-1.87%)
Sep 21, 2011 55.61 56.12 53.93 53.97 926,547 -1.66(-2.99%)
Sep 20, 2011 56.61 56.95 55.57 55.63 1,166,012 -0.97(-1.71%)
Sep 19, 2011 55.72 56.81 55.72 56.60 1,224,442 +0.15(+0.27%)
Sep 16, 2011 56.62 57.35 56.41 56.44 1,626,937 -0.07(-0.13%)
Sep 15, 2011 55.80 56.57 55.51 56.52 1,023,676 +1.07(+1.94%)
Sep 14, 2011 54.97 56.02 54.55 55.44 1,112,423 +0.75(+1.37%)
Sep 13, 2011 54.76 55.29 54.34 54.69 946,946 +0.22(+0.40%)
Sep 12, 2011 54.03 54.48 53.51 54.48 1,097,364 -0.03(-0.05%)
Sep 09, 2011 54.38 55.35 54.04 54.51 944,162 -0.38(-0.69%)
Sep 08, 2011 54.71 55.64 54.60 54.88 1,104,554 -0.08(-0.15%)
Sep 07, 2011 54.36 54.99 54.13 54.97 952,190 +1.03(+1.91%)
Sep 06, 2011 52.64 54.00 52.54 53.94 942,680 +0.33(+0.62%)
Sep 02, 2011 53.55 54.03 53.18 53.60 916,579 -0.80(-1.48%)
Sep 01, 2011 54.83 55.30 54.26 54.41 1,007,951 -0.35(-0.64%)
Aug 31, 2011 54.69 55.24 54.33 54.76 1,377,326 +0.30(+0.55%)
Aug 30, 2011 54.10 54.73 53.79 54.46 1,075,552 +0.18(+0.33%)
Aug 29, 2011 54.11 54.33 53.71 54.28 1,059,244 +0.89(+1.67%)
Aug 26, 2011 52.40 53.50 51.96 53.39 1,125,048 +1.10(+2.10%)
Aug 25, 2011 53.39 54.21 52.15 52.29 1,151,754 -1.05(-1.96%)
Aug 24, 2011 52.28 53.39 52.08 53.33 1,460,674 +0.72(+1.37%)
Aug 23, 2011 51.94 52.97 51.65 52.61 1,261,936 +0.91(+1.76%)
Aug 22, 2011 52.92 52.95 51.33 51.70 2,194,934 -0.56(-1.07%)
Aug 19, 2011 50.51 52.60 50.32 52.26 2,472,630 +1.26(+2.48%)
Aug 18, 2011 49.99 51.49 49.57 51.00 2,865,102 -0.17(-0.33%)
Aug 17, 2011 50.60 51.33 50.43 51.17 1,475,697 +0.99(+1.98%)
Aug 16, 2011 50.22 50.71 49.72 50.18 1,745,704 -0.65(-1.28%)
Aug 15, 2011 50.04 50.85 49.34 50.83 1,422,916 +1.07(+2.16%)
Aug 12, 2011 50.26 50.63 49.27 49.75 1,485,263 +0.79(+1.62%)
Aug 11, 2011 50.74 51.40 47.99 48.96 6,215,134 +3.78(+8.36%)
Aug 10, 2011 45.36 46.37 44.64 45.18 2,099,643 -1.59(-3.39%)
Aug 09, 2011 46.83 46.81 44.78 46.77 2,470,386 +1.64(+3.64%)
Aug 08, 2011 46.83 46.96 44.93 45.13 2,841,632 -2.62(-5.48%)
Aug 05, 2011 47.87 48.15 46.80 47.74 2,092,630 +0.18(+0.38%)
Aug 04, 2011 48.48 48.64 47.55 47.56 1,656,625 -1.45(-2.96%)
Aug 03, 2011 48.11 49.17 47.44 49.01 1,412,226 +1.00(+2.08%)
Aug 02, 2011 48.77 49.55 47.96 48.01 1,126,945 -0.87(-1.77%)
Aug 01, 2011 49.57 50.00 48.62 48.88 787,247 -0.69(-1.40%)
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%)
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.