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 (%)
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%)
May 01, 2012 82.51 83.61 81.91 82.05 1,210,323 -0.95(-1.14%)
Apr 30, 2012 83.68 83.83 82.76 82.99 735,381 -0.52(-0.62%)
Apr 27, 2012 83.11 84.15 82.72 83.51 1,053,326 +0.85(+1.03%)
Apr 26, 2012 81.18 83.72 80.01 82.66 2,041,507 +1.62(+2.00%)
Apr 25, 2012 80.73 81.13 79.69 81.04 670,518 +0.71(+0.89%)
Apr 24, 2012 81.87 82.38 79.71 80.33 798,479 -1.57(-1.92%)
Apr 23, 2012 81.90 82.07 80.75 81.90 662,489 -0.17(-0.21%)
Apr 20, 2012 82.23 82.33 81.72 82.07 570,851 -0.08(-0.10%)
Apr 19, 2012 82.05 82.81 81.74 82.15 648,904 +0.17(+0.21%)
Apr 18, 2012 81.23 82.14 81.09 81.98 734,636 +0.44(+0.54%)
Apr 17, 2012 81.49 82.05 80.85 81.54 661,887 +0.44(+0.55%)
Apr 16, 2012 82.04 82.04 80.74 81.10 882,417 -0.41(-0.50%)
Apr 13, 2012 81.23 82.14 81.22 81.50 789,581 +0.18(+0.22%)
Apr 12, 2012 81.30 81.82 80.96 81.32 1,070,867 +0.26(+0.32%)
Apr 11, 2012 80.18 81.10 79.85 81.06 1,035,003 +1.25(+1.56%)
Apr 10, 2012 81.22 81.22 79.46 79.81 1,025,273 -1.39(-1.71%)
Apr 09, 2012 81.02 81.23 80.37 81.20 788,755 -0.34(-0.42%)
Apr 05, 2012 80.82 81.77 80.81 81.55 646,332 +0.42(+0.52%)
Apr 04, 2012 80.56 81.40 80.17 81.12 814,492 -0.24(-0.30%)
Apr 03, 2012 80.67 81.38 80.64 81.37 992,398 +0.92(+1.15%)
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.