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 (%)
Apr 30, 2012 86.85 87.00 85.89 86.14 708,549 -0.53(-0.62%)
Apr 27, 2012 86.26 87.34 85.86 86.67 1,014,893 +0.88(+1.03%)
Apr 26, 2012 84.25 86.89 83.04 85.79 1,967,017 +1.68(+2.00%)
Apr 25, 2012 83.78 84.20 82.70 84.11 646,052 +0.74(+0.89%)
Apr 24, 2012 84.97 85.50 82.73 83.37 769,345 -1.63(-1.92%)
Apr 23, 2012 85.00 85.18 83.81 85.00 638,316 -0.18(-0.21%)
Apr 20, 2012 85.34 85.44 84.81 85.18 550,022 -0.08(-0.10%)
Apr 19, 2012 85.15 85.95 84.83 85.27 625,227 +0.18(+0.21%)
Apr 18, 2012 84.31 85.25 84.16 85.09 707,831 +0.46(+0.54%)
Apr 17, 2012 84.57 85.15 83.91 84.63 637,736 +0.46(+0.55%)
Apr 16, 2012 85.14 85.14 83.80 84.17 850,220 -0.42(-0.50%)
Apr 13, 2012 84.31 85.25 84.30 84.59 760,771 +0.19(+0.22%)
Apr 12, 2012 84.38 84.92 84.03 84.40 1,031,793 +0.27(+0.32%)
Apr 11, 2012 83.22 84.17 82.87 84.13 997,238 +1.29(+1.56%)
Apr 10, 2012 84.30 84.30 82.47 82.83 987,864 -1.45(-1.71%)
Apr 09, 2012 84.08 84.31 83.42 84.28 759,975 -0.36(-0.42%)
Apr 05, 2012 83.88 84.87 83.87 84.64 622,749 +0.44(+0.52%)
Apr 04, 2012 83.61 84.49 83.20 84.20 784,773 -0.25(-0.30%)
Apr 03, 2012 83.73 84.46 83.70 84.45 956,188 +0.96(+1.15%)
Apr 02, 2012 83.28 84.23 82.64 83.49 878,111 +0.38(+0.46%)
Mar 30, 2012 82.57 83.44 82.55 83.11 1,001,298 +0.55(+0.67%)
Mar 29, 2012 83.13 83.34 81.90 82.55 825,525 -0.76(-0.91%)
Mar 28, 2012 85.12 85.19 83.18 83.31 893,045 -1.61(-1.90%)
Mar 27, 2012 85.11 85.43 84.70 84.93 909,853 +0.17(+0.20%)
Mar 26, 2012 84.05 84.82 84.02 84.76 512,934 +1.26(+1.51%)
Mar 23, 2012 83.52 83.67 82.86 83.50 557,558 -0.18(-0.21%)
Mar 22, 2012 83.28 84.19 82.87 83.68 837,008 +0.07(+0.08%)
Mar 21, 2012 83.78 84.12 83.42 83.61 562,897 +0.34(+0.41%)
Mar 20, 2012 82.83 83.78 82.69 83.28 1,460,506 +0.29(+0.35%)
Mar 19, 2012 82.34 83.31 81.89 82.99 1,076,420 +0.42(+0.51%)
Mar 16, 2012 83.87 83.92 82.11 82.56 875,304 -1.13(-1.34%)
Mar 15, 2012 83.52 83.89 83.05 83.69 1,090,244 +0.07(+0.09%)
Mar 14, 2012 82.98 83.84 82.74 83.61 843,741 +0.65(+0.78%)
Mar 13, 2012 82.65 83.03 82.20 82.97 935,005 +0.93(+1.13%)
Mar 12, 2012 81.94 82.43 81.55 82.04 656,244 +0.21(+0.25%)
Mar 09, 2012 81.63 82.29 81.34 81.83 857,063 +0.31(+0.38%)
Mar 08, 2012 81.48 81.85 81.12 81.52 837,065 +0.13(+0.16%)
Mar 07, 2012 81.63 81.71 80.89 81.39 1,299,264 -0.20(-0.24%)
Mar 06, 2012 81.01 81.84 80.53 81.59 1,401,557 +0.16(+0.20%)
Mar 05, 2012 81.29 81.92 81.10 81.43 1,791,180 +0.12(+0.15%)
Mar 02, 2012 80.89 81.64 80.59 81.31 1,408,532 +0.68(+0.85%)
Mar 01, 2012 80.39 81.01 79.94 80.62 1,236,510 +0.57(+0.71%)
Feb 29, 2012 80.67 80.82 79.54 80.05 763,484 -0.38(-0.47%)
Feb 28, 2012 79.29 80.73 79.16 80.43 868,360 +1.50(+1.90%)
Feb 27, 2012 79.20 79.46 78.82 78.93 1,177,463 -0.38(-0.48%)
Feb 24, 2012 79.88 80.37 79.12 79.31 986,840 -0.53(-0.67%)
Feb 23, 2012 80.01 80.23 79.52 79.84 2,117,341 +0.07(+0.08%)
Feb 22, 2012 80.03 80.64 79.70 79.78 1,381,550 -0.29(-0.36%)
Feb 21, 2012 79.48 80.86 79.23 80.07 1,739,775 -0.17(-0.21%)
Feb 17, 2012 81.06 82.04 80.15 80.24 2,235,299 -0.31(-0.38%)
Feb 16, 2012 78.88 80.92 78.72 80.55 5,818,323 +6.09(+8.19%)
Feb 15, 2012 74.98 75.22 74.18 74.45 1,444,298 -0.35(-0.46%)
Feb 14, 2012 74.39 74.90 74.02 74.80 825,351 +0.32(+0.43%)
Feb 13, 2012 75.20 75.38 74.31 74.48 885,957 -0.53(-0.70%)
Feb 10, 2012 74.25 75.06 74.10 75.01 878,061 -0.12(-0.16%)
Feb 09, 2012 73.89 75.31 73.68 75.13 2,384,764 +1.21(+1.64%)
Feb 08, 2012 72.42 74.14 72.21 73.92 2,960,260 +1.50(+2.07%)
Feb 07, 2012 71.79 72.53 71.79 72.42 1,072,762 +0.37(+0.51%)
Feb 06, 2012 72.12 72.17 71.74 72.05 382,913 -0.08(-0.10%)
Feb 03, 2012 72.31 72.40 71.88 72.13 1,272,964 +0.61(+0.85%)
Feb 02, 2012 72.25 72.25 70.97 71.52 1,049,306 -0.37(-0.51%)
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.