Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 59.76 61.46 59.76 61.39 1,361,992 +2.26(+3.82%)
Jun 28, 2012 58.27 59.18 58.19 59.13 1,739,160 +0.11(+0.18%)
Jun 27, 2012 54.78 59.41 54.78 59.03 4,160,181 -0.23(-0.39%)
Jun 26, 2012 58.68 59.62 56.50 59.26 2,786,805 -0.57(-0.95%)
Jun 25, 2012 60.43 60.54 59.48 59.83 1,153,317 -1.30(-2.13%)
Jun 22, 2012 60.83 61.56 60.56 61.13 1,378,953 +0.63(+1.04%)
Jun 21, 2012 62.27 62.34 60.49 60.50 1,992,819 -1.62(-2.61%)
Jun 20, 2012 61.82 62.25 61.34 62.12 1,813,603 +0.21(+0.33%)
Jun 19, 2012 63.64 63.64 61.73 61.91 2,776,904 -1.65(-2.59%)
Jun 18, 2012 62.86 64.17 62.22 63.56 1,528,264 +0.85(+1.36%)
Jun 15, 2012 63.31 63.84 62.39 62.71 2,036,913 -0.83(-1.30%)
Jun 14, 2012 63.68 65.35 63.15 63.53 1,666,816 +0.11(+0.17%)
Jun 13, 2012 65.55 65.79 63.34 63.43 1,513,030 -2.53(-3.83%)
Jun 12, 2012 65.08 66.07 64.80 65.95 734,725 +1.06(+1.63%)
Jun 11, 2012 67.32 67.32 64.84 64.89 1,052,787 -1.94(-2.91%)
Jun 08, 2012 66.06 67.10 65.60 66.83 1,026,613 +0.55(+0.83%)
Jun 07, 2012 66.67 66.67 65.92 66.28 1,005,105 +0.01(+0.01%)
Jun 06, 2012 65.31 66.28 65.31 66.28 1,137,703 +1.43(+2.20%)
Jun 05, 2012 63.54 65.10 63.26 64.85 1,763,980 +1.20(+1.89%)
Jun 04, 2012 63.98 64.72 62.96 63.64 1,455,485 -0.32(-0.51%)
Jun 01, 2012 64.30 65.09 63.93 63.96 1,212,875 -1.62(-2.47%)
May 31, 2012 65.32 66.02 64.42 65.58 1,120,279 +0.44(+0.68%)
May 30, 2012 65.99 66.35 65.14 65.14 1,556,936 -1.58(-2.37%)
May 29, 2012 66.66 66.81 65.52 66.72 1,513,557 +0.49(+0.73%)
May 25, 2012 65.66 66.36 65.21 66.24 1,598,059 +0.67(+1.01%)
May 24, 2012 65.04 65.60 63.77 65.57 2,748,689 +1.15(+1.79%)
May 23, 2012 61.55 64.58 61.55 64.42 2,500,560 +2.41(+3.89%)
May 22, 2012 62.02 63.05 61.73 62.01 2,863,977 -0.76(-1.22%)
May 21, 2012 60.17 63.25 59.37 62.78 3,869,259 +2.82(+4.71%)
May 18, 2012 61.28 61.37 59.57 59.95 2,127,001 -1.34(-2.19%)
May 17, 2012 64.99 66.36 60.44 61.29 7,578,312 -12.53(-16.97%)
May 16, 2012 72.96 74.78 72.83 73.82 1,562,874 +0.92(+1.26%)
May 15, 2012 74.01 74.34 72.42 72.90 2,057,973 -1.13(-1.53%)
May 14, 2012 76.94 77.74 73.97 74.03 2,833,142 -5.47(-6.88%)
May 11, 2012 79.72 81.13 79.26 79.50 787,762 -0.58(-0.73%)
May 10, 2012 79.94 80.77 79.51 80.09 798,520 +0.41(+0.52%)
May 09, 2012 79.46 80.28 78.83 79.67 801,246 -0.51(-0.64%)
May 08, 2012 81.10 81.10 78.95 80.19 1,125,584 -1.34(-1.64%)
May 07, 2012 81.15 81.87 81.15 81.52 909,514 +0.28(+0.34%)
May 04, 2012 82.22 82.47 81.24 81.25 656,291 -1.43(-1.73%)
May 03, 2012 83.01 83.19 82.22 82.68 575,043 -0.33(-0.40%)
May 02, 2012 81.22 83.13 81.22 83.01 861,853 +1.41(+1.73%)
May 01, 2012 82.06 83.15 81.46 81.60 1,216,983 -0.94(-1.14%)
Apr 30, 2012 83.22 83.37 82.31 82.54 739,428 -0.51(-0.62%)
Apr 27, 2012 82.66 83.69 82.27 83.05 1,059,123 +0.85(+1.03%)
Apr 26, 2012 80.73 83.26 79.57 82.21 2,052,742 +1.61(+2.00%)
Apr 25, 2012 80.28 80.69 79.25 80.60 674,208 +0.71(+0.89%)
Apr 24, 2012 81.43 81.93 79.28 79.89 802,873 -1.56(-1.92%)
Apr 23, 2012 81.45 81.62 80.31 81.45 666,134 -0.17(-0.21%)
Apr 20, 2012 81.78 81.88 81.27 81.62 573,993 -0.08(-0.10%)
Apr 19, 2012 81.60 82.36 81.29 81.70 652,475 +0.17(+0.21%)
Apr 18, 2012 80.79 81.69 80.64 81.53 738,679 +0.44(+0.54%)
Apr 17, 2012 81.04 81.60 80.41 81.09 665,529 +0.44(+0.55%)
Apr 16, 2012 81.59 81.59 80.30 80.65 887,273 -0.40(-0.50%)
Apr 13, 2012 80.79 81.69 80.78 81.06 793,926 +0.18(+0.22%)
Apr 12, 2012 80.86 81.37 80.52 80.88 1,076,760 +0.26(+0.32%)
Apr 11, 2012 79.74 80.65 79.41 80.62 1,040,698 +1.24(+1.56%)
Apr 10, 2012 80.78 80.78 79.03 79.38 1,030,916 -1.38(-1.71%)
Apr 09, 2012 80.57 80.79 79.93 80.76 793,095 -0.34(-0.42%)
Apr 05, 2012 80.37 81.33 80.37 81.10 649,889 +0.42(+0.52%)
Apr 04, 2012 80.12 80.96 79.73 80.68 818,974 -0.24(-0.30%)
Apr 03, 2012 80.23 80.93 80.20 80.92 997,859 +0.92(+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.