Skip to main content

Advance Auto Parts Inc (NY: AAP )

86.11 +0.79 (+0.93%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 66.59 66.92 66.11 66.25 2,151,346 -0.71(-1.06%)
Nov 29, 2012 64.71 67.07 64.63 66.96 3,545,561 -3.75(-5.30%)
Nov 28, 2012 69.26 70.71 69.09 70.71 538,678 +1.32(+1.91%)
Nov 27, 2012 70.70 70.71 68.86 69.38 1,464,117 -1.40(-1.98%)
Nov 26, 2012 71.17 71.59 70.27 70.79 818,786 -0.80(-1.11%)
Nov 23, 2012 70.49 71.66 70.32 71.58 219,077 +1.01(+1.42%)
Nov 21, 2012 70.30 70.81 69.88 70.58 263,404 +0.25(+0.36%)
Nov 20, 2012 70.22 71.09 69.84 70.33 664,515 -0.13(-0.18%)
Nov 19, 2012 70.13 70.84 69.86 70.45 897,838 +0.81(+1.16%)
Nov 16, 2012 70.20 70.64 69.65 69.65 1,619,978 -0.54(-0.77%)
Nov 15, 2012 70.18 70.69 69.53 70.19 1,035,575 -0.32(-0.45%)
Nov 14, 2012 72.14 72.54 70.01 70.51 1,149,870 -1.29(-1.79%)
Nov 13, 2012 70.65 72.96 70.65 71.79 1,616,629 +0.91(+1.28%)
Nov 12, 2012 71.98 72.29 70.54 70.89 934,654 -0.13(-0.18%)
Nov 09, 2012 71.00 73.14 70.63 71.01 2,007,242 -0.90(-1.25%)
Nov 08, 2012 72.14 73.78 71.73 71.91 2,289,248 -0.33(-0.45%)
Nov 07, 2012 72.51 73.44 72.10 72.24 1,085,522 -0.62(-0.85%)
Nov 06, 2012 73.24 74.05 72.60 72.85 1,442,268 -0.32(-0.43%)
Nov 05, 2012 72.54 73.41 71.79 73.17 997,455 +0.74(+1.03%)
Nov 02, 2012 73.21 73.57 71.89 72.43 2,686,317 -0.93(-1.27%)
Nov 01, 2012 63.98 76.08 63.47 73.36 4,852,846 +9.11(+14.18%)
Oct 31, 2012 62.17 64.41 61.74 64.25 905,079 +2.54(+4.11%)
Oct 26, 2012 61.69 61.71 61.71 61.71 778,424 +0.22(+0.35%)
Oct 25, 2012 60.75 61.77 60.75 61.50 922,054 +0.95(+1.57%)
Oct 24, 2012 61.12 61.24 59.81 60.54 922,831 -0.40(-0.65%)
Oct 23, 2012 59.50 61.18 58.93 60.94 1,431,734 -1.03(-1.67%)
Oct 19, 2012 61.79 62.16 61.45 61.98 569,247 +0.11(+0.18%)
Oct 18, 2012 61.75 62.42 60.88 61.87 1,114,873 -0.04(-0.06%)
Oct 17, 2012 61.68 61.91 60.97 61.90 771,140 +0.16(+0.26%)
Oct 16, 2012 61.15 62.32 60.99 61.74 822,156 +0.36(+0.59%)
Oct 15, 2012 61.69 61.69 60.40 61.38 584,260 -0.18(-0.29%)
Oct 12, 2012 62.08 62.08 61.50 61.56 575,021 -0.47(-0.76%)
Oct 11, 2012 62.99 62.99 61.72 62.03 629,895 -0.56(-0.90%)
Oct 10, 2012 63.20 63.69 62.46 62.59 841,261 -0.74(-1.17%)
Oct 09, 2012 63.97 64.24 63.22 63.33 696,917 -0.60(-0.93%)
Oct 08, 2012 63.08 64.37 62.91 63.93 737,499 +0.65(+1.03%)
Oct 05, 2012 63.15 63.98 62.96 63.28 573,214 +0.34(+0.55%)
Oct 04, 2012 61.92 63.08 61.69 62.94 696,927 +1.23(+2.00%)
Oct 03, 2012 62.40 62.54 61.63 61.70 500,806 -0.37(-0.60%)
Oct 02, 2012 61.81 62.16 61.45 62.08 658,261 +0.50(+0.81%)
Oct 01, 2012 62.07 62.08 61.32 61.58 1,356,303 -0.41(-0.66%)
Sep 28, 2012 61.52 62.13 61.24 61.98 1,064,607 +0.29(+0.47%)
Sep 27, 2012 61.64 61.83 60.91 61.69 514,533 +0.25(+0.41%)
Sep 26, 2012 61.18 61.65 60.82 61.44 912,437 +0.28(+0.46%)
Sep 25, 2012 61.70 61.82 61.16 61.16 872,127 -0.28(-0.46%)
Sep 24, 2012 61.59 61.99 61.28 61.44 867,129 -0.57(-0.92%)
Sep 21, 2012 62.94 62.94 61.97 62.01 1,202,876 -0.67(-1.07%)
Sep 20, 2012 61.61 62.69 61.13 62.68 1,622,042 +0.84(+1.36%)
Sep 19, 2012 60.97 62.79 60.97 61.84 1,729,919 +0.59(+0.96%)
Sep 18, 2012 61.20 61.28 60.55 61.25 1,271,267 -0.18(-0.29%)
Sep 17, 2012 61.14 62.47 61.11 61.43 858,750 -0.10(-0.16%)
Sep 14, 2012 62.86 62.86 61.16 61.53 1,752,473 -1.33(-2.12%)
Sep 13, 2012 63.97 63.97 62.44 62.86 1,083,693 -1.01(-1.59%)
Sep 12, 2012 63.95 64.19 63.38 63.88 731,027 +0.04(+0.06%)
Sep 11, 2012 63.41 64.01 63.16 63.84 850,023 +0.62(+0.99%)
Sep 10, 2012 63.75 64.07 63.21 63.21 1,633,661 -0.48(-0.75%)
Sep 07, 2012 64.49 64.65 63.31 63.69 1,625,273 -0.84(-1.30%)
Sep 06, 2012 63.83 65.27 63.61 64.54 1,169,124 +0.98(+1.54%)
Sep 05, 2012 63.48 64.44 63.35 63.56 934,584 -0.02(-0.03%)
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.