Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 57.15 58.14 56.78 58.11 1,183,547 +0.98(+1.72%)
Oct 28, 2010 55.62 57.51 55.48 57.13 1,722,076 +2.20(+4.01%)
Oct 27, 2010 55.04 55.23 54.37 54.93 892,283 -0.59(-1.06%)
Oct 25, 2010 55.24 55.83 55.03 55.52 644,938 +0.61(+1.11%)
Oct 22, 2010 54.49 54.96 54.13 54.91 771,223 +0.35(+0.64%)
Oct 21, 2010 54.38 54.89 54.13 54.56 722,477 -0.13(-0.23%)
Oct 20, 2010 54.16 54.70 53.85 54.69 847,039 +0.68(+1.26%)
Oct 19, 2010 53.49 54.53 53.48 54.01 972,140 +0.03(+0.05%)
Oct 18, 2010 54.52 54.82 53.70 53.98 518,102 -0.54(-0.98%)
Oct 15, 2010 53.85 54.69 53.79 54.52 944,175 +1.05(+1.96%)
Oct 14, 2010 53.73 54.01 53.26 53.47 597,873 -0.17(-0.32%)
Oct 13, 2010 53.85 54.20 53.20 53.64 700,208 +0.11(+0.20%)
Oct 12, 2010 52.95 53.84 52.67 53.53 701,538 +0.53(+1.00%)
Oct 11, 2010 52.31 53.17 52.12 53.01 585,312 +0.64(+1.23%)
Oct 08, 2010 52.36 53.17 52.16 52.36 863,857 -0.21(-0.41%)
Oct 07, 2010 52.55 52.82 51.96 52.58 1,415 +0.30(+0.58%)
Oct 06, 2010 52.39 52.63 51.76 52.27 430,523 -0.20(-0.38%)
Oct 05, 2010 52.06 52.72 51.85 52.47 670 +0.80(+1.54%)
Oct 04, 2010 52.23 52.44 51.17 51.67 1,099,985 -0.82(-1.57%)
Oct 01, 2010 52.50 53.31 51.84 52.50 937,685 +0.01(+0.03%)
Sep 30, 2010 52.48 53.22 51.94 52.48 7,537 -0.87(-1.64%)
Sep 29, 2010 52.99 53.47 52.99 53.36 802,253 +0.18(+0.34%)
Sep 28, 2010 53.38 53.43 52.64 53.18 525 +0.07(+0.13%)
Sep 27, 2010 53.20 53.44 52.92 53.11 545,840 -0.21(-0.39%)
Sep 24, 2010 53.01 53.57 52.74 53.31 973,626 +0.67(+1.27%)
Sep 23, 2010 53.31 53.85 52.64 52.64 3,758 -0.85(-1.59%)
Sep 22, 2010 52.09 53.56 51.91 53.49 1,484,004 +1.31(+2.50%)
Sep 21, 2010 52.96 52.96 51.82 52.18 238 -0.67(-1.27%)
Sep 20, 2010 52.13 53.34 52.05 52.85 1,377,132 +0.90(+1.74%)
Sep 17, 2010 51.95 52.03 51.17 51.95 1,207,905 +0.66(+1.29%)
Sep 15, 2010 51.21 51.33 50.62 51.29 752,111 +0.04(+0.09%)
Sep 14, 2010 50.55 51.44 50.41 51.25 2,178 +0.71(+1.41%)
Sep 13, 2010 50.66 50.94 50.36 50.53 925,973 +0.44(+0.87%)
Sep 10, 2010 50.14 50.47 49.92 50.09 503,551 +0.03(+0.05%)
Sep 09, 2010 51.06 51.16 49.86 50.07 122 -0.46(-0.92%)
Sep 08, 2010 50.28 50.75 50.08 50.53 415 +0.25(+0.50%)
Sep 07, 2010 50.37 50.82 50.07 50.28 230 -0.23(-0.46%)
Sep 03, 2010 50.67 51.49 49.90 50.51 1,025,298 +0.22(+0.44%)
Sep 02, 2010 49.52 50.47 49.52 50.29 3,457 +0.72(+1.46%)
Sep 01, 2010 49.21 50.01 49.21 49.57 746,287 +0.92(+1.89%)
Aug 31, 2010 48.62 48.91 47.99 48.65 4,209 +0.23(+0.48%)
Aug 30, 2010 49.42 49.59 48.38 48.41 1,520,609 -1.24(-2.50%)
Aug 27, 2010 49.90 49.98 48.46 49.66 1,068,420 +0.80(+1.65%)
Aug 26, 2010 49.02 49.33 48.55 48.85 1,917 -0.16(-0.33%)
Aug 25, 2010 48.14 49.27 48.14 49.01 115 +0.54(+1.11%)
Aug 24, 2010 48.35 49.07 47.93 48.48 2,014 -0.44(-0.90%)
Aug 23, 2010 49.94 50.22 48.91 48.91 1,469,112 -1.02(-2.04%)
Aug 20, 2010 49.39 49.96 48.92 49.93 878,517 +0.55(+1.10%)
Aug 19, 2010 49.21 49.60 48.91 49.39 4,923 +0.08(+0.16%)
Aug 18, 2010 48.75 49.46 48.46 49.31 4,370 +0.62(+1.27%)
Aug 17, 2010 48.58 49.08 48.35 48.69 537 +0.18(+0.37%)
Aug 16, 2010 48.20 48.90 48.08 48.51 1,383,237 +0.04(+0.07%)
Aug 13, 2010 48.48 48.94 48.19 48.48 1,253,712 -0.32(-0.66%)
Aug 12, 2010 47.13 49.83 47.10 48.80 3,466,024 +2.42(+5.22%)
Aug 11, 2010 46.87 46.89 46.18 46.38 3,609 -1.02(-2.15%)
Aug 10, 2010 47.18 47.79 46.92 47.40 291 -0.19(-0.39%)
Aug 09, 2010 47.14 47.73 47.14 47.58 970,373 +0.46(+0.97%)
Aug 06, 2010 47.13 48.15 46.82 47.13 1,077,055 -1.00(-2.08%)
Aug 05, 2010 47.58 48.30 46.99 48.13 890,591 +0.46(+0.96%)
Aug 04, 2010 47.13 47.82 46.98 47.67 729,298 +0.67(+1.43%)
Aug 03, 2010 47.54 47.60 46.59 47.00 1,034,690 -0.73(-1.53%)
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.