Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.61 +0.29 (+0.33%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 52.77 53.51 52.23 52.77 7,496 -0.88(-1.64%)
Sep 29, 2010 53.28 53.76 53.28 53.65 797,862 +0.18(+0.34%)
Sep 28, 2010 53.68 53.72 52.93 53.47 522 +0.07(+0.13%)
Sep 27, 2010 53.50 53.73 53.21 53.40 542,853 -0.21(-0.39%)
Sep 24, 2010 53.30 53.87 53.03 53.60 968,297 +0.67(+1.27%)
Sep 23, 2010 53.60 54.14 52.93 52.93 3,737 -0.85(-1.59%)
Sep 22, 2010 52.37 53.86 52.19 53.78 1,475,883 +1.31(+2.50%)
Sep 21, 2010 53.25 53.25 52.10 52.47 237 -0.67(-1.27%)
Sep 20, 2010 52.42 53.63 52.34 53.15 1,369,595 +0.91(+1.74%)
Sep 17, 2010 52.24 52.32 51.45 52.24 1,201,294 +0.66(+1.29%)
Sep 15, 2010 51.49 51.61 50.90 51.57 747,995 +0.05(+0.09%)
Sep 14, 2010 50.83 51.73 50.68 51.53 2,166 +0.72(+1.41%)
Sep 13, 2010 50.94 51.22 50.64 50.81 920,905 +0.44(+0.87%)
Sep 10, 2010 50.41 50.75 50.20 50.37 500,795 +0.03(+0.05%)
Sep 09, 2010 51.34 51.44 50.14 50.34 121 -0.47(-0.92%)
Sep 08, 2010 50.56 51.03 50.35 50.81 412 +0.25(+0.50%)
Sep 07, 2010 50.65 51.10 50.34 50.56 229 -0.23(-0.46%)
Sep 03, 2010 50.95 51.77 50.17 50.79 1,019,687 +0.22(+0.44%)
Sep 02, 2010 49.79 50.75 49.79 50.57 3,438 +0.73(+1.46%)
Sep 01, 2010 49.48 50.29 49.48 49.84 742,202 +0.93(+1.89%)
Aug 31, 2010 48.89 49.18 48.26 48.91 4,186 +0.23(+0.48%)
Aug 30, 2010 49.70 49.87 48.64 48.68 1,512,287 -1.25(-2.50%)
Aug 27, 2010 50.17 50.25 48.73 49.93 1,062,573 +0.81(+1.65%)
Aug 26, 2010 49.29 49.60 48.82 49.12 1,906 -0.16(-0.33%)
Aug 25, 2010 48.40 49.54 48.40 49.28 114 +0.54(+1.11%)
Aug 24, 2010 48.62 49.34 48.20 48.74 2,003 -0.44(-0.90%)
Aug 23, 2010 50.22 50.50 49.17 49.18 1,461,072 -1.02(-2.04%)
Aug 20, 2010 49.66 50.23 49.19 50.21 873,709 +0.55(+1.10%)
Aug 19, 2010 49.48 49.88 49.18 49.66 4,896 +0.08(+0.16%)
Aug 18, 2010 49.02 49.73 48.73 49.58 4,346 +0.62(+1.27%)
Aug 17, 2010 48.84 49.35 48.62 48.96 534 +0.18(+0.37%)
Aug 16, 2010 48.47 49.17 48.35 48.78 1,375,667 +0.04(+0.07%)
Aug 13, 2010 48.74 49.21 48.46 48.74 1,246,851 -0.32(-0.66%)
Aug 12, 2010 47.39 50.11 47.36 49.07 3,447,055 +2.43(+5.22%)
Aug 11, 2010 47.13 47.14 46.43 46.63 3,589 -1.02(-2.15%)
Aug 10, 2010 47.44 48.05 47.18 47.66 289 -0.19(-0.39%)
Aug 09, 2010 47.40 47.99 47.40 47.85 965,063 +0.46(+0.97%)
Aug 06, 2010 47.39 48.41 47.08 47.39 1,071,160 -1.01(-2.08%)
Aug 05, 2010 47.85 48.56 47.25 48.39 885,717 +0.46(+0.96%)
Aug 04, 2010 47.39 48.09 47.24 47.94 725,307 +0.67(+1.43%)
Aug 03, 2010 47.80 47.86 46.85 47.26 1,029,028 -0.74(-1.53%)
Aug 02, 2010 48.63 48.64 47.58 48.00 1,226,797 -0.09(-0.19%)
Jul 30, 2010 48.09 48.26 47.03 48.09 712,169 +0.31(+0.66%)
Jul 29, 2010 48.50 48.95 47.14 47.77 1,233,870 -0.41(-0.86%)
Jul 28, 2010 48.83 49.07 47.90 48.19 668,179 -0.81(-1.65%)
Jul 27, 2010 49.42 50.11 48.91 49.00 412 -0.28(-0.57%)
Jul 26, 2010 49.06 49.29 48.44 49.27 1,032,664 +0.61(+1.26%)
Jul 23, 2010 47.75 48.73 47.61 48.66 932,740 +0.96(+2.02%)
Jul 22, 2010 46.96 48.02 46.96 47.70 618 +1.27(+2.73%)
Jul 21, 2010 47.84 47.89 46.34 46.43 1,293,610 -1.18(-2.47%)
Jul 20, 2010 46.29 47.76 46.17 47.61 205 +0.93(+2.00%)
Jul 19, 2010 46.08 46.88 46.08 46.68 788,500 +0.56(+1.21%)
Jul 16, 2010 46.12 47.60 46.02 46.12 1,338,022 -1.42(-2.99%)
Jul 15, 2010 47.28 47.80 46.79 47.54 1,131,691 +0.29(+0.61%)
Jul 14, 2010 47.33 47.60 46.95 47.25 1,499 -0.04(-0.09%)
Jul 13, 2010 46.40 47.41 46.38 47.30 2,070 +1.16(+2.52%)
Jul 12, 2010 46.07 46.46 45.75 46.13 782,513 +0.08(+0.16%)
Jul 09, 2010 46.06 46.27 45.61 46.06 1,169,238 +0.40(+0.89%)
Jul 08, 2010 45.89 46.61 45.07 45.65 1,284,865 -0.06(-0.14%)
Jul 07, 2010 45.52 45.80 45.02 45.72 13,938 +0.35(+0.77%)
Jul 06, 2010 46.53 47.05 44.70 45.37 2,519 -0.46(-1.00%)
Jul 02, 2010 45.82 46.70 45.53 45.82 1,026,581 -0.64(-1.37%)
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.