Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.71 +0.39 (+0.46%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 63.80 64.77 63.31 63.48 1,204,233 -0.23(-0.36%)
Jul 30, 2012 62.89 63.97 62.54 63.70 1,044,037 +0.71(+1.13%)
Jul 27, 2012 63.37 63.73 62.60 62.99 2,436,745 +0.20(+0.32%)
Jul 26, 2012 65.96 66.04 62.72 62.79 3,166,072 -2.86(-4.36%)
Jul 25, 2012 64.65 65.98 64.39 65.65 1,739,797 +1.08(+1.67%)
Jul 24, 2012 65.17 65.17 64.09 64.57 836,470 -0.51(-0.78%)
Jul 23, 2012 64.37 65.32 63.81 65.08 651,401 -0.55(-0.84%)
Jul 20, 2012 66.06 66.28 65.12 65.63 947,660 -0.76(-1.14%)
Jul 19, 2012 66.92 67.31 66.13 66.39 1,205,957 -0.49(-0.73%)
Jul 18, 2012 65.17 67.31 65.16 66.88 1,252,008 +1.64(+2.51%)
Jul 17, 2012 65.58 66.04 64.91 65.24 1,650,867 +1.51(+2.37%)
Jul 16, 2012 64.52 64.62 63.64 63.73 815,851 -1.06(-1.63%)
Jul 13, 2012 64.92 65.61 64.55 64.79 1,479,547 +0.02(+0.03%)
Jul 12, 2012 62.89 65.03 62.66 64.77 1,588,140 +1.61(+2.55%)
Jul 11, 2012 63.78 64.09 62.49 63.16 1,370,409 -0.77(-1.20%)
Jul 10, 2012 63.83 64.06 63.11 63.93 1,793,091 +0.50(+0.78%)
Jul 09, 2012 62.31 63.45 62.06 63.43 1,145,490 +0.95(+1.52%)
Jul 06, 2012 61.97 62.73 61.88 62.48 1,074,531 +0.23(+0.36%)
Jul 05, 2012 62.38 63.60 62.19 62.26 1,377,695 -0.36(-0.58%)
Jul 03, 2012 61.17 62.64 60.60 62.62 921,072 +1.38(+2.26%)
Jul 02, 2012 61.73 61.89 60.93 61.23 1,270,369 -0.50(-0.81%)
Jun 29, 2012 60.09 61.80 60.09 61.73 1,354,537 +2.27(+3.82%)
Jun 28, 2012 58.59 59.50 58.51 59.46 1,729,641 +0.11(+0.18%)
Jun 27, 2012 55.08 59.74 55.08 59.35 4,137,412 -0.24(-0.39%)
Jun 26, 2012 59.01 59.95 56.81 59.59 2,771,552 -0.57(-0.95%)
Jun 25, 2012 60.76 60.87 59.81 60.16 1,147,005 -1.31(-2.13%)
Jun 22, 2012 61.16 61.90 60.89 61.47 1,371,406 +0.63(+1.04%)
Jun 21, 2012 62.61 62.68 60.83 60.83 1,981,912 -1.63(-2.61%)
Jun 20, 2012 62.16 62.59 61.68 62.46 1,803,677 +0.21(+0.33%)
Jun 19, 2012 63.99 63.99 62.07 62.26 2,761,706 -1.65(-2.59%)
Jun 18, 2012 63.20 64.52 62.56 63.91 1,519,900 +0.86(+1.36%)
Jun 15, 2012 63.66 64.19 62.73 63.05 2,025,766 -0.83(-1.30%)
Jun 14, 2012 64.03 65.71 63.49 63.88 1,657,694 +0.11(+0.17%)
Jun 13, 2012 65.91 66.15 63.68 63.77 1,504,749 -2.54(-3.83%)
Jun 12, 2012 65.44 66.43 65.16 66.31 730,704 +1.07(+1.63%)
Jun 11, 2012 67.69 67.69 65.19 65.25 1,047,025 -1.95(-2.91%)
Jun 08, 2012 66.42 67.47 65.96 67.20 1,020,994 +0.55(+0.83%)
Jun 07, 2012 67.04 67.04 66.28 66.65 999,604 +0.01(+0.01%)
Jun 06, 2012 65.67 66.64 65.67 66.64 1,131,476 +1.44(+2.20%)
Jun 05, 2012 63.89 65.46 63.61 65.20 1,754,326 +1.21(+1.89%)
Jun 04, 2012 64.33 65.08 63.30 63.99 1,447,520 -0.33(-0.51%)
Jun 01, 2012 64.65 65.45 64.28 64.32 1,206,237 -1.63(-2.47%)
May 31, 2012 65.68 66.39 64.78 65.94 1,114,148 +0.44(+0.68%)
May 30, 2012 66.35 66.71 65.50 65.50 1,548,415 -1.59(-2.37%)
May 29, 2012 67.03 67.17 65.88 67.09 1,505,273 +0.49(+0.73%)
May 25, 2012 66.03 66.72 65.56 66.60 1,589,313 +0.67(+1.01%)
May 24, 2012 65.40 65.96 64.12 65.93 2,733,645 +1.16(+1.79%)
May 23, 2012 61.89 64.94 61.89 64.78 2,486,874 +2.42(+3.89%)
May 22, 2012 62.36 63.39 62.07 62.35 2,848,303 -0.77(-1.22%)
May 21, 2012 60.50 63.59 59.70 63.12 3,848,083 +2.84(+4.71%)
May 18, 2012 61.61 61.70 59.90 60.28 2,115,360 -1.35(-2.19%)
May 17, 2012 65.35 66.72 60.77 61.63 7,536,836 -12.59(-16.97%)
May 16, 2012 73.36 75.19 73.23 74.23 1,554,320 +0.92(+1.26%)
May 15, 2012 74.42 74.75 72.81 73.30 2,046,709 -1.14(-1.53%)
May 14, 2012 77.36 78.17 74.38 74.44 2,817,637 -5.50(-6.88%)
May 11, 2012 80.16 81.57 79.69 79.94 783,451 -0.59(-0.73%)
May 10, 2012 80.38 81.21 79.95 80.53 794,150 +0.42(+0.52%)
May 09, 2012 79.89 80.73 79.26 80.11 796,861 -0.52(-0.64%)
May 08, 2012 81.55 81.55 79.39 80.63 1,119,424 -1.35(-1.64%)
May 07, 2012 81.59 82.32 81.59 81.97 904,536 +0.28(+0.34%)
May 04, 2012 82.67 82.92 81.68 81.69 652,699 -1.44(-1.73%)
May 03, 2012 83.47 83.65 82.67 83.13 571,895 -0.33(-0.40%)
May 02, 2012 81.67 83.59 81.67 83.47 857,137 +1.42(+1.73%)
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.