Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.06 +0.73 (+1.77%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 48.91 49.72 48.57 49.30 1,426,091 +0.17(+0.35%)
Jul 28, 2011 50.02 50.02 48.92 49.13 1,574,265 -1.27(-2.53%)
Jul 27, 2011 51.51 51.51 50.31 50.40 1,711,769 -1.26(-2.45%)
Jul 26, 2011 51.11 51.74 50.79 51.67 1,600,131 +0.58(+1.14%)
Jul 25, 2011 49.79 51.18 49.53 51.09 1,827,619 +0.98(+1.95%)
Jul 22, 2011 50.14 50.26 50.04 50.11 1,237,414 +0.72(+1.45%)
Jul 21, 2011 49.32 49.50 48.88 49.39 1,466,349 +0.03(+0.05%)
Jul 20, 2011 49.80 49.83 48.97 49.36 1,117,546 -0.40(-0.81%)
Jul 19, 2011 49.33 50.22 49.33 49.77 1,292,908 +0.60(+1.22%)
Jul 18, 2011 49.51 49.70 48.95 49.17 1,327,562 -0.60(-1.21%)
Jul 15, 2011 50.83 50.88 49.46 49.77 1,626,660 -0.95(-1.87%)
Jul 14, 2011 51.12 51.66 50.61 50.72 2,105,333 -0.37(-0.72%)
Jul 13, 2011 52.53 52.67 51.04 51.09 2,353,417 -1.25(-2.38%)
Jul 12, 2011 52.39 52.97 52.29 52.33 2,062,176 -0.15(-0.29%)
Jul 11, 2011 52.82 53.06 52.05 52.49 1,083,294 -0.54(-1.01%)
Jul 08, 2011 53.09 53.81 52.94 53.02 1,217,266 -0.36(-0.67%)
Jul 07, 2011 52.35 53.52 52.35 53.38 1,035,943 +1.26(+2.43%)
Jul 06, 2011 52.21 52.75 51.97 52.12 1,117,003 -0.28(-0.53%)
Jul 05, 2011 53.05 53.15 51.97 52.40 1,129,439 -0.61(-1.15%)
Jul 01, 2011 52.41 53.50 52.28 53.01 904,404 +0.55(+1.04%)
Jun 30, 2011 51.98 52.83 51.98 52.46 1,619,075 +0.74(+1.42%)
Jun 29, 2011 52.23 52.24 51.53 51.72 1,071,990 -0.43(-0.83%)
Jun 28, 2011 52.20 52.50 51.85 52.15 969,164 +0.11(+0.21%)
Jun 27, 2011 52.11 52.44 51.75 52.05 1,262,901 +0.04(+0.07%)
Jun 24, 2011 52.89 53.22 51.75 52.01 1,264,243 -0.91(-1.73%)
Jun 23, 2011 52.30 52.98 52.07 52.92 1,666,218 +0.32(+0.61%)
Jun 22, 2011 52.84 53.25 52.57 52.60 1,608,790 -0.16(-0.31%)
Jun 21, 2011 52.90 53.09 52.19 52.76 1,202,730 -0.13(-0.25%)
Jun 20, 2011 53.06 53.08 52.83 52.90 1,931,307 +0.82(+1.58%)
Jun 17, 2011 52.57 53.31 52.01 52.07 3,182,080 -0.42(-0.80%)
Jun 16, 2011 51.23 52.63 51.13 52.49 1,903,145 +1.03(+2.00%)
Jun 15, 2011 51.09 52.13 50.90 51.46 2,084,425 +0.17(+0.33%)
Jun 14, 2011 51.31 51.56 50.69 51.29 3,375,796 -0.65(-1.24%)
Jun 13, 2011 52.26 52.79 51.90 51.94 1,099,916 +0.00(+0.00%)
Jun 10, 2011 52.10 52.41 51.61 51.94 1,340,366 -0.17(-0.33%)
Jun 09, 2011 52.16 52.46 51.75 52.11 1,307,738 -0.22(-0.41%)
Jun 08, 2011 52.28 52.57 51.85 52.32 1,406,223 -0.03(-0.05%)
Jun 07, 2011 52.55 52.98 51.56 52.35 1,737,261 -0.41(-0.78%)
Jun 06, 2011 53.30 53.68 52.74 52.76 1,137,436 -0.79(-1.47%)
Jun 03, 2011 53.64 54.18 52.90 53.55 1,203,794 -2.18(-3.91%)
May 24, 2011 56.50 56.52 55.47 55.73 2,214,703 -0.71(-1.25%)
May 23, 2011 55.85 56.85 55.47 56.44 1,197,602 -0.25(-0.44%)
May 20, 2011 56.80 57.45 55.22 56.69 2,922,214 -0.20(-0.35%)
May 19, 2011 57.52 58.24 56.07 56.88 6,741,527 -6.42(-10.15%)
May 18, 2011 62.54 63.31 61.78 63.31 1,646,063 +0.84(+1.35%)
May 17, 2011 62.57 62.65 61.43 62.47 1,550,816 -0.41(-0.66%)
May 16, 2011 64.33 64.44 62.87 62.88 1,309,852 -1.77(-2.74%)
May 13, 2011 62.21 64.80 62.19 64.65 2,504,760 +2.46(+3.96%)
May 12, 2011 61.66 62.56 61.08 62.19 1,587,645 +0.52(+0.84%)
May 11, 2011 59.42 61.99 59.35 61.67 2,774,756 +2.28(+3.85%)
May 10, 2011 58.77 59.53 58.77 59.38 927,245 +0.69(+1.18%)
May 09, 2011 58.26 58.98 58.13 58.69 798,483 +0.41(+0.71%)
May 06, 2011 59.24 59.67 58.26 58.28 763,156 -0.73(-1.23%)
May 05, 2011 58.69 59.63 58.34 59.01 1,185,134 +0.09(+0.15%)
May 04, 2011 59.18 59.63 58.49 58.92 1,000,548 -0.27(-0.45%)
May 03, 2011 58.32 59.25 58.28 59.19 863,677 +0.56(+0.95%)
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.