Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.28 +2.40 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 60.55 61.27 60.21 60.32 523,853 -0.56(-0.91%)
Oct 28, 2011 61.08 62.05 60.50 60.88 522,274 -0.30(-0.48%)
Oct 27, 2011 60.32 61.75 60.09 61.18 957,816 +2.46(+4.18%)
Oct 26, 2011 59.18 59.33 58.06 58.72 785,001 -0.19(-0.31%)
Oct 25, 2011 58.61 59.24 58.59 58.91 473,817 -0.01(-0.02%)
Oct 24, 2011 58.67 59.43 58.17 58.92 638,541 +0.58(+1.00%)
Oct 21, 2011 58.41 58.80 57.91 58.33 468,622 +0.50(+0.87%)
Oct 20, 2011 57.26 58.10 57.12 57.83 1,125,260 +0.54(+0.94%)
Oct 19, 2011 56.84 57.69 56.65 57.29 1,080,918 +0.20(+0.36%)
Oct 18, 2011 55.47 57.41 55.14 57.09 1,118,662 +1.85(+3.36%)
Oct 17, 2011 56.11 56.76 54.99 55.24 1,093,329 -1.08(-1.91%)
Oct 14, 2011 56.00 56.35 55.27 56.31 560,558 +0.87(+1.57%)
Oct 13, 2011 55.58 55.96 54.93 55.44 736,285 -0.22(-0.40%)
Oct 12, 2011 56.89 57.06 55.53 55.66 861,632 -0.84(-1.49%)
Oct 11, 2011 56.41 56.65 55.71 56.51 462,255 +0.01(+0.02%)
Oct 10, 2011 55.55 56.61 55.18 56.50 519,488 +1.76(+3.22%)
Oct 07, 2011 55.30 55.67 54.41 54.73 549,962 -0.32(-0.59%)
Oct 06, 2011 54.42 55.25 54.00 55.06 632,530 +0.71(+1.31%)
Oct 05, 2011 54.18 54.64 53.31 54.35 760,132 +0.06(+0.10%)
Oct 04, 2011 51.81 54.32 51.55 54.29 1,176,729 +2.10(+4.01%)
Oct 03, 2011 53.34 54.25 52.17 52.19 727,040 -1.67(-3.10%)
Sep 30, 2011 54.29 55.16 53.84 53.86 948,993 -0.83(-1.53%)
Sep 29, 2011 55.97 56.07 53.61 54.70 1,133,351 -0.61(-1.11%)
Sep 28, 2011 56.12 56.50 55.26 55.31 694,500 -0.58(-1.04%)
Sep 27, 2011 57.02 57.15 55.71 55.89 802,088 -0.50(-0.89%)
Sep 26, 2011 55.84 56.57 55.28 56.39 854,666 +0.80(+1.43%)
Sep 23, 2011 54.37 55.85 54.12 55.60 848,876 +1.21(+2.22%)
Sep 22, 2011 54.29 55.57 53.79 54.39 1,255,536 -1.04(-1.87%)
Sep 21, 2011 57.11 57.63 55.38 55.43 902,172 -1.71(-2.99%)
Sep 20, 2011 58.14 58.49 57.07 57.14 1,135,337 -0.99(-1.70%)
Sep 19, 2011 57.23 58.35 57.23 58.13 1,192,231 +0.16(+0.27%)
Sep 16, 2011 58.15 58.90 57.93 57.97 1,584,137 -0.07(-0.13%)
Sep 15, 2011 57.31 58.10 57.01 58.04 996,746 +1.10(+1.94%)
Sep 14, 2011 56.45 57.53 56.02 56.94 1,083,158 +0.77(+1.37%)
Sep 13, 2011 56.24 56.78 55.81 56.17 922,034 +0.22(+0.40%)
Sep 12, 2011 55.49 55.95 54.96 55.95 1,068,496 -0.03(-0.05%)
Sep 09, 2011 55.85 56.85 55.50 55.98 919,324 -0.39(-0.69%)
Sep 08, 2011 56.19 57.15 56.08 56.37 1,075,497 -0.08(-0.15%)
Sep 07, 2011 55.83 56.48 55.59 56.45 927,140 +1.06(+1.91%)
Sep 06, 2011 54.06 55.46 53.96 55.39 917,880 +0.34(+0.62%)
Sep 02, 2011 55.00 55.49 54.62 55.05 892,466 -0.82(-1.48%)
Sep 01, 2011 56.31 56.79 55.73 55.88 981,434 -0.36(-0.64%)
Aug 31, 2011 56.17 56.73 55.80 56.24 1,341,092 +0.31(+0.55%)
Aug 30, 2011 55.56 56.21 55.25 55.93 1,047,257 +0.19(+0.33%)
Aug 29, 2011 55.57 55.79 55.16 55.75 1,031,379 +0.92(+1.67%)
Aug 26, 2011 53.82 54.95 53.37 54.83 1,095,451 +1.13(+2.10%)
Aug 25, 2011 54.83 55.67 53.56 53.70 1,121,454 -1.07(-1.96%)
Aug 24, 2011 53.69 54.83 53.49 54.77 1,422,248 +0.74(+1.37%)
Aug 23, 2011 53.35 54.40 53.04 54.03 1,228,738 +0.94(+1.76%)
Aug 22, 2011 54.35 54.38 52.72 53.10 2,137,192 -0.57(-1.07%)
Aug 19, 2011 51.88 54.02 51.68 53.67 2,407,582 +1.30(+2.48%)
Aug 18, 2011 51.34 52.88 50.91 52.38 2,789,730 -0.18(-0.33%)
Aug 17, 2011 51.97 52.72 51.79 52.55 1,436,876 +1.02(+1.98%)
Aug 16, 2011 51.58 52.08 51.06 51.53 1,699,780 -0.67(-1.28%)
Aug 15, 2011 51.39 52.23 50.67 52.20 1,385,483 +1.10(+2.16%)
Aug 12, 2011 51.62 52.00 50.61 51.10 1,446,190 +0.82(+1.62%)
Aug 11, 2011 52.12 52.79 49.29 50.28 6,051,631 +3.88(+8.36%)
Aug 10, 2011 46.59 47.62 45.85 46.40 2,044,407 -1.63(-3.39%)
Aug 09, 2011 48.10 48.08 45.99 48.03 2,405,397 +1.69(+3.64%)
Aug 08, 2011 48.10 48.23 46.14 46.35 2,766,876 -2.69(-5.48%)
Aug 05, 2011 49.16 49.45 48.07 49.03 2,037,579 +0.19(+0.38%)
Aug 04, 2011 49.79 49.96 48.84 48.85 1,613,044 -1.49(-2.96%)
Aug 03, 2011 49.41 50.49 48.73 50.34 1,375,074 +1.03(+2.08%)
Aug 02, 2011 50.09 50.88 49.25 49.31 1,097,298 -0.89(-1.77%)
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.