Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 64.44 64.87 63.86 64.85 778,246 +1.59(+2.52%)
Nov 29, 2011 63.05 63.57 62.84 63.26 489,720 +0.21(+0.33%)
Nov 28, 2011 64.21 64.74 62.70 63.05 767,294 +0.15(+0.24%)
Nov 25, 2011 62.30 63.27 61.87 62.90 506,099 +0.27(+0.43%)
Nov 23, 2011 62.37 63.05 62.35 62.63 693,092 -0.09(-0.15%)
Nov 22, 2011 63.12 63.29 62.63 62.72 1,210,426 -0.55(-0.87%)
Nov 21, 2011 62.67 63.63 62.38 63.28 723,249 -0.38(-0.60%)
Nov 18, 2011 63.57 64.19 63.13 63.66 609,264 +0.37(+0.58%)
Nov 17, 2011 62.92 63.52 62.78 63.30 1,374,852 +0.52(+0.82%)
Nov 16, 2011 63.77 63.79 62.65 62.78 1,343,323 -1.35(-2.10%)
Nov 15, 2011 63.82 64.64 63.42 64.13 851,162 -0.50(-0.77%)
Nov 14, 2011 65.39 65.61 64.44 64.63 1,132,005 -1.22(-1.85%)
Nov 11, 2011 65.75 66.34 65.27 65.84 1,263,792 +0.72(+1.11%)
Nov 10, 2011 63.15 66.52 62.77 65.12 3,115,354 +2.94(+4.73%)
Nov 09, 2011 62.49 63.74 61.73 62.18 1,418,599 -1.24(-1.95%)
Nov 08, 2011 62.66 63.60 61.60 63.42 1,364,040 +1.16(+1.87%)
Nov 07, 2011 61.92 62.45 61.26 62.26 953,560 +0.40(+0.65%)
Nov 04, 2011 61.51 61.85 60.70 61.85 665,605 -0.05(-0.08%)
Nov 03, 2011 60.88 62.01 60.19 61.90 688,740 +1.10(+1.80%)
Nov 02, 2011 61.38 61.38 60.32 60.80 602,820 +0.07(+0.12%)
Nov 01, 2011 59.50 61.42 59.04 60.73 879,486 -0.23(-0.38%)
Oct 31, 2011 61.19 61.92 60.85 60.96 518,376 -0.56(-0.91%)
Oct 28, 2011 61.72 62.70 61.14 61.52 516,813 -0.30(-0.48%)
Oct 27, 2011 60.96 62.41 60.73 61.82 947,801 +2.48(+4.18%)
Oct 26, 2011 59.81 59.96 58.68 59.34 776,793 -0.19(-0.31%)
Oct 25, 2011 59.23 59.87 59.21 59.53 468,863 -0.01(-0.02%)
Oct 24, 2011 59.29 60.06 58.79 59.54 631,865 +0.59(+1.00%)
Oct 21, 2011 59.02 59.42 58.53 58.95 463,722 +0.51(+0.87%)
Oct 20, 2011 57.86 58.71 57.72 58.44 1,113,494 +0.54(+0.94%)
Oct 19, 2011 57.44 58.30 57.25 57.90 1,069,616 +0.21(+0.36%)
Oct 18, 2011 56.05 58.02 55.73 57.69 1,106,965 +1.87(+3.36%)
Oct 17, 2011 56.70 57.36 55.58 55.82 1,081,898 -1.09(-1.91%)
Oct 14, 2011 56.59 56.94 55.86 56.91 554,696 +0.88(+1.57%)
Oct 13, 2011 56.17 56.55 55.51 56.02 728,587 -0.22(-0.40%)
Oct 12, 2011 57.49 57.66 56.12 56.25 852,623 -0.85(-1.49%)
Oct 11, 2011 57.01 57.25 56.30 57.10 457,422 +0.01(+0.02%)
Oct 10, 2011 56.14 57.21 55.76 57.09 514,056 +1.78(+3.22%)
Oct 07, 2011 55.88 56.26 54.98 55.31 544,212 -0.33(-0.59%)
Oct 06, 2011 54.99 55.84 54.57 55.64 625,916 +0.72(+1.31%)
Oct 05, 2011 54.75 55.22 53.87 54.92 752,184 +0.06(+0.10%)
Oct 04, 2011 52.36 54.89 52.10 54.86 1,164,425 +2.12(+4.01%)
Oct 03, 2011 53.91 54.83 52.72 52.75 719,438 -1.69(-3.10%)
Sep 30, 2011 54.86 55.74 54.40 54.43 939,070 -0.84(-1.53%)
Sep 29, 2011 56.56 56.66 54.18 55.28 1,121,501 -0.62(-1.11%)
Sep 28, 2011 56.71 57.09 55.84 55.89 687,239 -0.59(-1.04%)
Sep 27, 2011 57.63 57.76 56.30 56.48 793,701 -0.51(-0.89%)
Sep 26, 2011 56.43 57.17 55.87 56.99 845,730 +0.81(+1.43%)
Sep 23, 2011 54.95 56.44 54.69 56.18 840,000 +1.22(+2.22%)
Sep 22, 2011 54.86 56.16 54.36 54.97 1,242,408 -1.05(-1.87%)
Sep 21, 2011 57.71 58.24 55.97 56.02 892,739 -1.72(-2.99%)
Sep 20, 2011 58.75 59.11 57.67 57.74 1,123,466 -1.00(-1.70%)
Sep 19, 2011 57.83 58.97 57.83 58.74 1,179,765 +0.16(+0.27%)
Sep 16, 2011 58.76 59.52 58.54 58.58 1,567,574 -0.07(-0.13%)
Sep 15, 2011 57.92 58.71 57.61 58.66 986,324 +1.11(+1.94%)
Sep 14, 2011 57.05 58.14 56.62 57.54 1,071,833 +0.78(+1.37%)
Sep 13, 2011 56.83 57.38 56.40 56.77 912,393 +0.22(+0.40%)
Sep 12, 2011 56.07 56.54 55.54 56.54 1,057,324 -0.03(-0.05%)
Sep 09, 2011 56.44 57.45 56.08 56.57 909,712 -0.39(-0.69%)
Sep 08, 2011 56.78 57.75 56.67 56.96 1,064,251 -0.08(-0.15%)
Sep 07, 2011 56.42 57.07 56.18 57.05 917,446 +1.07(+1.91%)
Sep 06, 2011 54.63 56.05 54.53 55.98 908,283 +0.35(+0.62%)
Sep 02, 2011 55.58 56.07 55.19 55.63 883,135 -0.83(-1.48%)
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.