Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 54.19 54.96 53.64 54.20 7,298 -0.90(-1.64%)
Sep 29, 2010 54.72 55.21 54.72 55.10 776,873 +0.18(+0.34%)
Sep 28, 2010 55.13 55.17 54.36 54.91 508 +0.07(+0.13%)
Sep 27, 2010 54.94 55.18 54.65 54.84 528,572 -0.21(-0.39%)
Sep 24, 2010 54.74 55.32 54.46 55.05 942,824 +0.69(+1.27%)
Sep 23, 2010 55.05 55.61 54.36 54.36 3,639 -0.88(-1.59%)
Sep 22, 2010 53.79 55.31 53.60 55.24 1,437,056 +1.35(+2.50%)
Sep 21, 2010 54.69 54.69 53.51 53.89 230 -0.69(-1.27%)
Sep 20, 2010 53.83 55.08 53.75 54.58 1,333,565 +0.93(+1.74%)
Sep 17, 2010 53.65 53.73 52.84 53.65 1,169,692 +0.68(+1.29%)
Sep 15, 2010 52.88 53.00 52.27 52.97 728,318 +0.05(+0.09%)
Sep 14, 2010 52.20 53.12 52.05 52.92 2,109 +0.74(+1.41%)
Sep 13, 2010 52.31 52.61 52.01 52.18 896,679 +0.45(+0.87%)
Sep 10, 2010 51.78 52.12 51.56 51.73 487,621 +0.03(+0.05%)
Sep 09, 2010 52.73 52.83 51.49 51.70 118 -0.48(-0.92%)
Sep 08, 2010 51.92 52.40 51.71 52.18 402 +0.26(+0.50%)
Sep 07, 2010 52.02 52.48 51.70 51.92 223 -0.24(-0.46%)
Sep 03, 2010 52.33 53.17 51.53 52.16 992,862 +0.23(+0.44%)
Sep 02, 2010 51.14 52.12 51.14 51.93 3,348 +0.75(+1.46%)
Sep 01, 2010 50.82 51.65 50.82 51.19 722,677 +0.95(+1.89%)
Aug 31, 2010 50.21 50.51 49.56 50.24 4,076 +0.24(+0.48%)
Aug 30, 2010 51.04 51.21 49.96 50.00 1,472,503 -1.28(-2.50%)
Aug 27, 2010 51.53 51.61 50.04 51.28 1,034,620 +0.83(+1.65%)
Aug 26, 2010 50.62 50.94 50.13 50.45 1,856 -0.17(-0.33%)
Aug 25, 2010 49.71 50.88 49.71 50.61 111 +0.55(+1.11%)
Aug 24, 2010 49.93 50.67 49.50 50.06 1,950 -0.45(-0.90%)
Aug 23, 2010 51.57 51.86 50.50 50.51 1,422,636 -1.05(-2.04%)
Aug 20, 2010 51.00 51.59 50.52 51.56 850,725 +0.56(+1.10%)
Aug 19, 2010 50.82 51.22 50.51 51.00 4,768 +0.08(+0.16%)
Aug 18, 2010 50.35 51.08 50.04 50.92 4,232 +0.64(+1.27%)
Aug 17, 2010 50.16 50.69 49.93 50.28 520 +0.18(+0.37%)
Aug 16, 2010 49.77 50.49 49.65 50.10 1,339,478 +0.04(+0.07%)
Aug 13, 2010 50.06 50.54 49.77 50.06 1,214,050 -0.33(-0.66%)
Aug 12, 2010 48.67 51.46 48.64 50.39 3,356,374 +2.50(+5.22%)
Aug 11, 2010 48.40 48.42 47.69 47.89 3,495 -1.05(-2.15%)
Aug 10, 2010 48.72 49.35 48.46 48.94 281 -0.19(-0.39%)
Aug 09, 2010 48.68 49.29 48.68 49.14 939,675 +0.47(+0.97%)
Aug 06, 2010 48.67 49.72 48.35 48.67 1,042,981 -1.03(-2.08%)
Aug 05, 2010 49.14 49.88 48.53 49.70 862,416 +0.47(+0.96%)
Aug 04, 2010 48.67 49.39 48.52 49.23 706,226 +0.69(+1.43%)
Aug 03, 2010 49.09 49.16 48.11 48.54 1,001,957 -0.76(-1.53%)
Aug 02, 2010 49.94 49.96 48.86 49.29 1,194,524 -0.09(-0.19%)
Jul 30, 2010 49.39 49.56 48.30 49.39 693,434 +0.32(+0.66%)
Jul 29, 2010 49.81 50.27 48.41 49.06 1,201,411 -0.42(-0.86%)
Jul 28, 2010 50.15 50.39 49.19 49.49 650,601 -0.83(-1.65%)
Jul 27, 2010 50.75 51.46 50.23 50.32 402 -0.29(-0.57%)
Jul 26, 2010 50.38 50.62 49.75 50.60 1,005,498 +0.63(+1.26%)
Jul 23, 2010 49.04 50.04 48.90 49.98 908,202 +0.99(+2.02%)
Jul 22, 2010 48.22 49.31 48.22 48.99 602 +1.30(+2.73%)
Jul 21, 2010 49.13 49.18 47.59 47.69 1,259,579 -1.21(-2.47%)
Jul 20, 2010 47.54 49.05 47.41 48.90 200 +0.96(+2.00%)
Jul 19, 2010 47.33 48.15 47.33 47.94 767,757 +0.57(+1.21%)
Jul 16, 2010 47.37 48.89 47.27 47.37 1,302,823 -1.46(-2.99%)
Jul 15, 2010 48.56 49.09 48.05 48.82 1,101,920 +0.30(+0.61%)
Jul 14, 2010 48.61 48.89 48.22 48.53 1,459 -0.05(-0.09%)
Jul 13, 2010 47.65 48.69 47.63 48.58 2,016 +1.20(+2.52%)
Jul 12, 2010 47.31 47.72 46.99 47.38 761,927 +0.08(+0.16%)
Jul 09, 2010 47.30 47.52 46.84 47.30 1,138,479 +0.42(+0.89%)
Jul 08, 2010 47.13 47.86 46.29 46.89 1,251,064 -0.06(-0.14%)
Jul 07, 2010 46.75 47.03 46.24 46.95 13,571 +0.36(+0.77%)
Jul 06, 2010 47.79 48.33 45.91 46.59 2,452 -0.47(-1.00%)
Jul 02, 2010 47.06 47.97 46.76 47.06 999,575 -0.66(-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.