Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.90 -0.69 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 58.96 58.98 57.89 58.16 2,122,214 -0.74(-1.25%)
May 23, 2011 58.29 59.33 57.89 58.90 1,147,589 -0.26(-0.44%)
May 20, 2011 59.28 59.95 57.62 59.16 2,800,179 -0.21(-0.35%)
May 19, 2011 60.03 60.78 58.51 59.36 6,459,993 -6.70(-10.15%)
May 18, 2011 65.26 66.07 64.47 66.07 1,577,321 +0.88(+1.35%)
May 17, 2011 65.30 65.39 64.10 65.19 1,486,052 -0.43(-0.66%)
May 16, 2011 67.13 67.25 65.61 65.62 1,255,151 -1.85(-2.74%)
May 13, 2011 64.92 67.62 64.90 67.47 2,400,159 +2.57(+3.96%)
May 12, 2011 64.35 65.29 63.74 64.90 1,521,343 +0.54(+0.84%)
May 11, 2011 62.01 64.69 61.93 64.36 2,658,879 +2.38(+3.85%)
May 10, 2011 61.34 62.12 61.34 61.97 888,522 +0.72(+1.18%)
May 09, 2011 60.79 61.55 60.66 61.25 765,137 +0.43(+0.71%)
May 06, 2011 61.82 62.27 60.79 60.82 731,286 -0.76(-1.23%)
May 05, 2011 61.24 62.22 60.89 61.58 1,135,641 +0.09(+0.15%)
May 04, 2011 61.76 62.22 61.04 61.49 958,764 -0.28(-0.45%)
May 03, 2011 60.86 61.83 60.82 61.77 827,609 +0.58(+0.95%)
May 02, 2011 61.14 61.23 61.10 61.19 858,092 -0.02(-0.03%)
Apr 29, 2011 61.74 61.74 60.77 61.21 1,059,571 -0.67(-1.09%)
Apr 28, 2011 61.78 61.93 60.88 61.88 973,647 -0.16(-0.26%)
Apr 27, 2011 61.64 62.47 61.60 62.04 799,859 +0.41(+0.67%)
Apr 26, 2011 61.66 62.13 61.48 61.63 586,375 +0.17(+0.27%)
Apr 25, 2011 61.63 61.80 60.76 61.46 472,068 -0.65(-1.04%)
Apr 21, 2011 62.03 62.18 61.55 62.10 341,984 +0.27(+0.44%)
Apr 20, 2011 61.24 61.87 60.96 61.83 979,166 +1.06(+1.74%)
Apr 19, 2011 60.54 60.87 60.33 60.78 933,036 +0.47(+0.78%)
Apr 18, 2011 59.42 60.49 59.22 60.31 1,101,780 +0.62(+1.03%)
Apr 15, 2011 59.80 60.21 59.59 59.69 1,267,190 -0.12(-0.20%)
Apr 14, 2011 59.53 60.06 59.21 59.81 939,095 -0.03(-0.05%)
Apr 13, 2011 60.10 60.45 59.24 59.84 2,062,926 -1.53(-2.50%)
Apr 12, 2011 61.08 61.71 61.03 61.37 807,453 -0.01(-0.02%)
Apr 11, 2011 60.92 61.65 60.36 61.38 1,517,837 -0.76(-1.22%)
Apr 08, 2011 63.19 63.26 61.92 62.14 935,002 -0.79(-1.25%)
Apr 07, 2011 63.09 63.40 61.96 62.93 661,123 -0.27(-0.43%)
Apr 06, 2011 63.69 64.38 62.90 63.20 822,923 -0.18(-0.28%)
Apr 05, 2011 61.76 63.77 61.64 63.37 1,161,559 +1.57(+2.54%)
Apr 04, 2011 62.05 62.08 61.37 61.80 695,890 -0.06(-0.09%)
Apr 01, 2011 61.69 62.08 61.46 61.86 610,932 +0.50(+0.82%)
Mar 31, 2011 61.74 61.74 60.72 61.36 755,810 -0.27(-0.44%)
Mar 30, 2011 61.43 61.75 61.01 61.63 705,233 +0.30(+0.49%)
Mar 29, 2011 61.23 61.39 60.94 61.33 496,626 -0.03(-0.05%)
Mar 28, 2011 62.19 62.22 61.29 61.36 690,062 -0.60(-0.97%)
Mar 25, 2011 62.37 62.49 61.73 61.95 795,882 -0.24(-0.39%)
Mar 24, 2011 61.45 62.51 61.21 62.20 1,080,693 +1.10(+1.81%)
Mar 23, 2011 60.72 61.38 60.15 61.09 894,662 +0.38(+0.63%)
Mar 22, 2011 60.70 61.11 60.64 60.71 1,127,108 -0.01(-0.02%)
Mar 21, 2011 61.06 61.12 60.70 60.72 1,072,724 +0.19(+0.31%)
Mar 18, 2011 60.56 60.78 59.03 60.53 1,667,310 +0.30(+0.50%)
Mar 17, 2011 61.31 61.31 60.07 60.23 1,007,395 -0.42(-0.69%)
Mar 16, 2011 60.87 61.20 60.31 60.65 1,284,398 -0.46(-0.75%)
Mar 15, 2011 61.13 61.46 60.98 61.11 1,107,361 +0.13(+0.21%)
Mar 14, 2011 60.89 61.63 60.64 60.98 1,093,803 -0.30(-0.49%)
Mar 11, 2011 60.26 61.35 59.97 61.28 1,140,788 +0.66(+1.09%)
Mar 10, 2011 59.75 61.29 59.55 60.62 1,317,559 +0.35(+0.59%)
Mar 09, 2011 59.94 60.71 59.56 60.26 916,283 +0.40(+0.67%)
Mar 08, 2011 58.93 60.32 58.37 59.86 1,339,916 +0.96(+1.63%)
Mar 07, 2011 59.87 59.87 58.84 58.90 925,429 -0.69(-1.16%)
Mar 04, 2011 60.11 60.20 59.29 59.59 799,271 -0.63(-1.04%)
Mar 03, 2011 59.08 60.28 58.81 60.21 1,165,983 +1.35(+2.28%)
Mar 02, 2011 58.45 59.30 57.91 58.87 1,040,018 +0.36(+0.62%)
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.