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 (%)
May 24, 2011 56.81 56.83 55.77 56.04 2,202,582 -0.71(-1.25%)
May 23, 2011 56.16 57.16 55.77 56.75 1,191,047 -0.25(-0.44%)
May 20, 2011 57.12 57.77 55.52 57.00 2,906,221 -0.20(-0.35%)
May 19, 2011 57.84 58.56 56.38 57.20 6,704,631 -6.46(-10.15%)
May 18, 2011 62.88 63.66 62.12 63.66 1,637,054 +0.85(+1.35%)
May 17, 2011 62.92 63.00 61.77 62.81 1,542,329 -0.41(-0.66%)
May 16, 2011 64.68 64.79 63.22 63.22 1,302,684 -1.78(-2.74%)
May 13, 2011 62.55 65.15 62.53 65.01 2,491,052 +2.48(+3.96%)
May 12, 2011 62.00 62.91 61.41 62.53 1,578,956 +0.52(+0.84%)
May 11, 2011 59.75 62.33 59.67 62.01 2,759,569 +2.30(+3.85%)
May 10, 2011 59.10 59.86 59.10 59.71 922,170 +0.69(+1.18%)
May 09, 2011 58.58 59.31 58.45 59.02 794,112 +0.41(+0.71%)
May 06, 2011 59.57 60.00 58.58 58.60 758,979 -0.73(-1.23%)
May 05, 2011 59.01 59.95 58.67 59.33 1,178,647 +0.09(+0.15%)
May 04, 2011 59.50 59.95 58.81 59.24 995,072 -0.27(-0.45%)
May 03, 2011 58.64 59.58 58.60 59.51 858,951 +0.56(+0.95%)
May 02, 2011 58.91 58.99 58.87 58.95 890,588 -0.02(-0.03%)
Apr 29, 2011 59.49 59.49 58.55 58.97 1,099,697 -0.65(-1.09%)
Apr 28, 2011 59.52 59.67 58.66 59.62 1,010,518 -0.15(-0.26%)
Apr 27, 2011 59.39 60.19 59.35 59.77 830,149 +0.40(+0.67%)
Apr 26, 2011 59.41 59.86 59.23 59.38 608,581 +0.16(+0.27%)
Apr 25, 2011 59.38 59.55 58.54 59.22 489,945 -0.62(-1.04%)
Apr 21, 2011 59.77 59.91 59.31 59.84 354,935 +0.26(+0.44%)
Apr 20, 2011 59.01 59.61 58.74 59.58 1,016,247 +1.02(+1.74%)
Apr 19, 2011 58.33 58.65 58.13 58.56 968,370 +0.45(+0.78%)
Apr 18, 2011 57.25 58.29 57.06 58.11 1,143,504 +0.59(+1.03%)
Apr 15, 2011 57.62 58.02 57.41 57.51 1,315,178 -0.12(-0.20%)
Apr 14, 2011 57.36 57.87 57.05 57.63 974,658 -0.03(-0.05%)
Apr 13, 2011 57.91 58.24 57.08 57.66 2,141,048 -1.48(-2.50%)
Apr 12, 2011 58.86 59.46 58.80 59.13 838,031 -0.01(-0.02%)
Apr 11, 2011 58.69 59.40 58.16 59.14 1,575,317 -0.73(-1.22%)
Apr 08, 2011 60.88 60.95 59.66 59.87 970,410 -0.76(-1.25%)
Apr 07, 2011 60.79 61.09 59.70 60.63 686,159 -0.26(-0.43%)
Apr 06, 2011 61.37 62.03 60.61 60.89 854,086 -0.17(-0.28%)
Apr 05, 2011 59.50 61.44 59.39 61.06 1,205,546 +1.51(+2.54%)
Apr 04, 2011 59.78 59.82 59.13 59.55 722,244 -0.05(-0.09%)
Apr 01, 2011 59.44 59.81 59.22 59.60 634,068 +0.49(+0.82%)
Mar 31, 2011 59.49 59.49 58.50 59.12 784,432 -0.26(-0.44%)
Mar 30, 2011 59.19 59.49 58.78 59.38 731,940 +0.29(+0.49%)
Mar 29, 2011 59.00 59.15 58.72 59.09 515,433 -0.03(-0.05%)
Mar 28, 2011 59.92 59.95 59.05 59.12 716,194 -0.58(-0.97%)
Mar 25, 2011 60.10 60.21 59.48 59.69 826,022 -0.23(-0.39%)
Mar 24, 2011 59.21 60.23 58.98 59.93 1,121,618 +1.06(+1.81%)
Mar 23, 2011 58.50 59.14 57.95 58.86 928,543 +0.37(+0.63%)
Mar 22, 2011 58.49 58.88 58.43 58.49 1,169,792 -0.01(-0.02%)
Mar 21, 2011 58.83 58.89 58.49 58.50 1,113,348 +0.18(+0.31%)
Mar 18, 2011 58.35 58.56 56.87 58.32 1,730,451 +0.29(+0.50%)
Mar 17, 2011 59.07 59.07 57.87 58.04 1,045,544 -0.41(-0.69%)
Mar 16, 2011 58.65 58.96 58.11 58.44 1,333,038 -0.44(-0.75%)
Mar 15, 2011 58.90 59.21 58.76 58.88 1,149,297 +0.13(+0.21%)
Mar 14, 2011 58.67 59.39 58.42 58.76 1,135,225 -0.29(-0.49%)
Mar 11, 2011 58.06 59.11 57.78 59.04 1,183,990 +0.64(+1.09%)
Mar 10, 2011 57.57 59.05 57.38 58.40 1,367,454 +0.34(+0.59%)
Mar 09, 2011 57.76 58.49 57.39 58.06 950,983 +0.39(+0.67%)
Mar 08, 2011 56.78 58.12 56.24 57.68 1,390,659 +0.93(+1.63%)
Mar 07, 2011 57.68 57.68 56.69 56.75 960,474 -0.67(-1.16%)
Mar 04, 2011 57.92 58.00 57.13 57.41 829,540 -0.60(-1.04%)
Mar 03, 2011 56.92 58.08 56.67 58.02 1,210,138 +1.30(+2.29%)
Mar 02, 2011 56.32 57.14 55.79 56.72 1,079,403 +0.35(+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.