Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 54.86 55.74 54.40 54.43 939,070 -0.84(-1.53%)
Sep 29, 2011 56.56 56.66 54.18 55.28 1,121,501 -0.62(-1.11%)
Sep 28, 2011 56.71 57.09 55.84 55.89 687,239 -0.59(-1.04%)
Sep 27, 2011 57.63 57.76 56.30 56.48 793,701 -0.51(-0.89%)
Sep 26, 2011 56.43 57.17 55.87 56.99 845,730 +0.81(+1.43%)
Sep 23, 2011 54.95 56.44 54.69 56.18 840,000 +1.22(+2.22%)
Sep 22, 2011 54.86 56.16 54.36 54.97 1,242,408 -1.05(-1.87%)
Sep 21, 2011 57.71 58.24 55.97 56.02 892,739 -1.72(-2.99%)
Sep 20, 2011 58.75 59.11 57.67 57.74 1,123,466 -1.00(-1.70%)
Sep 19, 2011 57.83 58.97 57.83 58.74 1,179,765 +0.16(+0.27%)
Sep 16, 2011 58.76 59.52 58.54 58.58 1,567,574 -0.07(-0.13%)
Sep 15, 2011 57.92 58.71 57.61 58.66 986,324 +1.11(+1.94%)
Sep 14, 2011 57.05 58.14 56.62 57.54 1,071,833 +0.78(+1.37%)
Sep 13, 2011 56.83 57.38 56.40 56.77 912,393 +0.22(+0.40%)
Sep 12, 2011 56.07 56.54 55.54 56.54 1,057,324 -0.03(-0.05%)
Sep 09, 2011 56.44 57.45 56.08 56.57 909,712 -0.39(-0.69%)
Sep 08, 2011 56.78 57.75 56.67 56.96 1,064,251 -0.08(-0.15%)
Sep 07, 2011 56.42 57.07 56.18 57.05 917,446 +1.07(+1.91%)
Sep 06, 2011 54.63 56.05 54.53 55.98 908,283 +0.35(+0.62%)
Sep 02, 2011 55.58 56.07 55.19 55.63 883,135 -0.83(-1.48%)
Sep 01, 2011 56.91 57.39 56.32 56.47 971,173 -0.36(-0.64%)
Aug 31, 2011 56.77 57.33 56.39 56.83 1,327,070 +0.31(+0.55%)
Aug 30, 2011 56.15 56.80 55.83 56.52 1,036,307 +0.19(+0.33%)
Aug 29, 2011 56.16 56.38 55.75 56.34 1,020,595 +0.93(+1.67%)
Aug 26, 2011 54.39 55.53 53.93 55.41 1,083,997 +1.14(+2.10%)
Aug 25, 2011 55.41 56.26 54.13 54.27 1,109,729 -1.09(-1.96%)
Aug 24, 2011 54.26 55.41 54.05 55.35 1,407,377 +0.75(+1.37%)
Aug 23, 2011 53.91 54.98 53.60 54.60 1,215,890 +0.95(+1.76%)
Aug 22, 2011 54.92 54.96 53.27 53.66 2,114,845 -0.58(-1.07%)
Aug 19, 2011 52.42 54.59 52.23 54.24 2,382,409 +1.31(+2.48%)
Aug 18, 2011 51.88 53.44 51.45 52.93 2,760,560 -0.18(-0.33%)
Aug 17, 2011 52.52 53.27 52.34 53.11 1,421,852 +1.03(+1.98%)
Aug 16, 2011 52.12 52.63 51.60 52.08 1,682,007 -0.67(-1.28%)
Aug 15, 2011 51.94 52.78 51.21 52.75 1,370,997 +1.11(+2.16%)
Aug 12, 2011 52.16 52.54 51.14 51.64 1,431,069 +0.82(+1.62%)
Aug 11, 2011 52.67 53.35 49.81 50.81 5,988,356 +3.92(+8.36%)
Aug 10, 2011 47.08 48.13 46.33 46.89 2,023,031 -1.65(-3.39%)
Aug 09, 2011 48.60 48.59 46.48 48.54 2,380,247 +1.70(+3.64%)
Aug 08, 2011 48.60 48.74 46.63 46.84 2,737,946 -2.71(-5.48%)
Aug 05, 2011 49.68 49.97 48.58 49.55 2,016,274 +0.19(+0.38%)
Aug 04, 2011 50.32 50.49 49.35 49.36 1,596,178 -1.51(-2.96%)
Aug 03, 2011 49.93 51.03 49.24 50.87 1,360,696 +1.04(+2.08%)
Aug 02, 2011 50.62 51.42 49.77 49.83 1,085,825 -0.90(-1.77%)
Aug 01, 2011 51.45 51.89 50.46 50.73 758,522 -0.72(-1.40%)
Jul 29, 2011 51.04 51.89 50.68 51.45 1,366,535 +0.18(+0.35%)
Jul 28, 2011 52.20 52.20 51.05 51.27 1,508,522 -1.33(-2.53%)
Jul 27, 2011 53.75 53.75 52.51 52.60 1,640,283 -1.32(-2.45%)
Jul 26, 2011 53.34 54.00 53.00 53.92 1,533,307 +0.61(+1.14%)
Jul 25, 2011 51.96 53.41 51.68 53.31 1,751,295 +1.02(+1.95%)
Jul 22, 2011 52.32 52.45 52.22 52.29 1,185,738 +0.75(+1.45%)
Jul 21, 2011 51.47 51.66 51.01 51.54 1,405,113 +0.03(+0.05%)
Jul 20, 2011 51.97 52.00 51.10 51.52 1,070,876 -0.42(-0.81%)
Jul 19, 2011 51.48 52.40 51.48 51.94 1,238,915 +0.63(+1.22%)
Jul 18, 2011 51.66 51.86 51.08 51.31 1,272,121 -0.63(-1.21%)
Jul 15, 2011 53.05 53.10 51.62 51.94 1,558,728 -0.99(-1.87%)
Jul 14, 2011 53.35 53.91 52.82 52.93 2,017,412 -0.38(-0.72%)
Jul 13, 2011 54.82 54.97 53.27 53.31 2,255,136 -1.30(-2.38%)
Jul 12, 2011 54.67 55.28 54.57 54.61 1,976,056 -0.16(-0.29%)
Jul 11, 2011 55.12 55.37 54.31 54.77 1,038,055 -0.56(-1.01%)
Jul 08, 2011 55.41 56.16 55.25 55.33 1,166,432 -0.37(-0.67%)
Jul 07, 2011 54.63 55.85 54.63 55.71 992,681 +1.32(+2.43%)
Jul 06, 2011 54.48 55.05 54.24 54.39 1,070,355 -0.29(-0.53%)
Jul 05, 2011 55.36 55.47 54.24 54.68 1,082,272 -0.64(-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.