Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.17 -0.45 (-0.30%)
Streaming Delayed Price Updated: 3:34 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 81.71 82.57 81.69 82.24 1,011,878 +0.55(+0.67%)
Mar 29, 2012 82.26 82.47 81.04 81.69 834,248 -0.75(-0.91%)
Mar 28, 2012 84.23 84.30 82.31 82.44 902,482 -1.60(-1.90%)
Mar 27, 2012 84.22 84.54 83.82 84.04 919,467 +0.17(+0.20%)
Mar 26, 2012 83.18 83.94 83.14 83.87 518,353 +1.24(+1.51%)
Mar 23, 2012 82.65 82.80 82.00 82.63 563,449 -0.18(-0.21%)
Mar 22, 2012 82.41 83.31 82.01 82.80 845,852 +0.06(+0.08%)
Mar 21, 2012 82.91 83.24 82.54 82.74 568,845 +0.33(+0.41%)
Mar 20, 2012 81.96 82.91 81.82 82.41 1,475,939 +0.29(+0.35%)
Mar 19, 2012 81.48 82.44 81.03 82.12 1,087,794 +0.42(+0.51%)
Mar 16, 2012 82.99 83.05 81.25 81.70 884,553 -1.11(-1.34%)
Mar 15, 2012 82.65 83.01 82.18 82.81 1,101,764 +0.07(+0.09%)
Mar 14, 2012 82.11 82.96 81.88 82.74 852,656 +0.64(+0.78%)
Mar 13, 2012 81.78 82.16 81.34 82.10 944,885 +0.92(+1.13%)
Mar 12, 2012 81.09 81.57 80.70 81.18 663,178 +0.20(+0.25%)
Mar 09, 2012 80.77 81.43 80.49 80.98 866,119 +0.31(+0.38%)
Mar 08, 2012 80.63 80.99 80.27 80.67 845,910 +0.13(+0.16%)
Mar 07, 2012 80.77 80.86 80.05 80.54 1,312,992 -0.19(-0.24%)
Mar 06, 2012 80.16 80.99 79.69 80.74 1,416,366 +0.16(+0.20%)
Mar 05, 2012 80.44 81.06 80.25 80.58 1,810,107 +0.12(+0.15%)
Mar 02, 2012 80.05 80.78 79.75 80.46 1,423,415 +0.68(+0.85%)
Mar 01, 2012 79.55 80.16 79.10 79.78 1,249,575 +0.57(+0.71%)
Feb 29, 2012 79.83 79.97 78.71 79.21 771,551 -0.37(-0.47%)
Feb 28, 2012 78.46 79.88 78.33 79.58 877,536 +1.48(+1.90%)
Feb 27, 2012 78.37 78.63 78.00 78.10 1,189,905 -0.38(-0.48%)
Feb 24, 2012 79.05 79.53 78.29 78.48 997,267 -0.53(-0.67%)
Feb 23, 2012 79.18 79.39 78.68 79.01 2,139,714 +0.06(+0.08%)
Feb 22, 2012 79.19 79.80 78.87 78.94 1,396,148 -0.29(-0.36%)
Feb 21, 2012 78.65 80.01 78.40 79.23 1,758,158 -0.17(-0.21%)
Feb 17, 2012 80.22 81.18 79.32 79.40 2,258,918 -0.31(-0.38%)
Feb 16, 2012 78.05 80.08 77.90 79.71 5,879,802 +6.03(+8.19%)
Feb 15, 2012 74.19 74.43 73.40 73.67 1,459,559 -0.34(-0.46%)
Feb 14, 2012 73.61 74.12 73.25 74.02 834,072 +0.32(+0.43%)
Feb 13, 2012 74.42 74.59 73.53 73.70 895,318 -0.52(-0.70%)
Feb 10, 2012 73.47 74.28 73.32 74.22 887,339 -0.12(-0.16%)
Feb 09, 2012 73.12 74.52 72.91 74.34 2,409,963 +1.20(+1.64%)
Feb 08, 2012 71.66 73.37 71.46 73.14 2,991,539 +1.48(+2.07%)
Feb 07, 2012 71.04 71.77 71.04 71.66 1,084,097 +0.36(+0.51%)
Feb 06, 2012 71.36 71.42 70.99 71.30 386,959 -0.07(-0.10%)
Feb 03, 2012 71.56 71.64 71.13 71.37 1,286,415 +0.60(+0.85%)
Feb 02, 2012 71.49 71.49 70.23 70.77 1,060,394 -0.36(-0.51%)
Feb 01, 2012 71.52 71.96 70.93 71.13 829,539 +0.02(+0.03%)
Jan 31, 2012 71.17 71.51 70.70 71.11 840,714 +0.06(+0.09%)
Jan 30, 2012 71.41 71.42 69.60 71.05 1,108,553 +1.13(+1.62%)
Jan 27, 2012 69.53 70.14 69.28 69.92 409,607 +0.27(+0.39%)
Jan 26, 2012 70.95 70.97 69.49 69.65 622,649 -0.85(-1.21%)
Jan 25, 2012 69.54 70.52 69.47 70.50 529,811 +0.70(+1.00%)
Jan 24, 2012 69.30 69.91 68.90 69.80 662,897 +0.31(+0.44%)
Jan 23, 2012 69.38 69.63 68.83 69.50 831,642 +0.14(+0.20%)
Jan 20, 2012 69.75 70.00 68.92 69.36 1,403,303 -0.37(-0.53%)
Jan 19, 2012 69.75 70.83 69.12 69.73 1,007,789 +1.41(+2.06%)
Jan 18, 2012 66.82 68.32 66.62 68.32 696,242 +1.44(+2.15%)
Jan 17, 2012 66.85 67.23 66.76 66.88 667,353 +0.58(+0.87%)
Jan 13, 2012 65.92 66.83 65.90 66.31 342,951 -0.18(-0.27%)
Jan 12, 2012 67.09 67.09 65.82 66.48 524,986 -0.34(-0.51%)
Jan 11, 2012 66.44 67.26 66.44 66.83 593,767 +0.45(+0.67%)
Jan 10, 2012 66.97 67.14 66.27 66.38 427,283 +0.06(+0.08%)
Jan 09, 2012 66.68 66.71 65.66 66.33 739,357 -0.02(-0.03%)
Jan 06, 2012 66.15 66.86 65.69 66.34 1,451,259 +0.31(+0.46%)
Jan 05, 2012 65.36 66.27 64.64 66.04 643,291 +0.42(+0.64%)
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.