Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 67.15 67.35 66.26 66.79 402,116 +0.09(+0.14%)
Aug 30, 2012 66.79 67.13 66.43 66.70 481,839 -0.39(-0.59%)
Aug 29, 2012 67.78 67.94 67.02 67.09 1,048,513 +0.04(+0.06%)
Aug 27, 2012 67.95 67.95 67.00 67.05 747,303 -0.54(-0.79%)
Aug 24, 2012 67.50 67.95 67.20 67.59 884,805 +0.01(+0.01%)
Aug 23, 2012 67.67 67.97 67.52 67.58 700,080 -0.23(-0.33%)
Aug 22, 2012 67.63 68.01 67.52 67.81 632,677 +0.19(+0.28%)
Aug 21, 2012 67.39 67.68 67.02 67.62 784,322 +0.39(+0.59%)
Aug 20, 2012 68.11 68.37 67.07 67.22 1,414,093 -1.21(-1.77%)
Aug 17, 2012 68.28 68.61 68.00 68.44 1,173,674 +0.39(+0.57%)
Aug 16, 2012 67.02 68.32 66.88 68.05 1,618,353 +1.09(+1.63%)
Aug 15, 2012 66.43 67.42 66.21 66.96 1,295,927 +0.59(+0.89%)
Aug 14, 2012 65.04 66.59 64.98 66.37 1,389,975 +1.47(+2.26%)
Aug 13, 2012 64.34 65.10 64.34 64.90 1,132,435 +0.48(+0.74%)
Aug 10, 2012 63.31 64.44 62.85 64.42 1,376,017 +0.64(+1.00%)
Aug 09, 2012 63.00 65.74 62.80 63.79 3,362,346 -2.49(-3.76%)
Aug 08, 2012 66.33 67.10 66.11 66.28 1,648,476 -0.08(-0.13%)
Aug 07, 2012 65.02 66.81 64.85 66.36 1,210,885 +1.46(+2.24%)
Aug 06, 2012 64.09 65.24 63.95 64.90 943,632 +1.03(+1.62%)
Aug 03, 2012 64.11 64.33 62.27 63.87 2,215,698 +0.82(+1.30%)
Aug 02, 2012 62.57 63.96 62.55 63.05 1,881,269 -0.86(-1.35%)
Aug 01, 2012 66.20 67.45 63.76 63.92 1,349,627 -1.96(-2.98%)
Jul 31, 2012 66.22 67.22 65.71 65.88 1,160,293 -0.23(-0.35%)
Jul 30, 2012 65.27 66.39 64.90 66.12 1,005,942 +0.74(+1.13%)
Jul 27, 2012 65.77 66.14 64.97 65.37 2,347,833 +0.21(+0.32%)
Jul 26, 2012 68.45 68.54 65.09 65.17 3,050,549 -2.97(-4.36%)
Jul 25, 2012 67.10 68.48 66.83 68.13 1,676,316 +1.12(+1.67%)
Jul 24, 2012 67.64 67.64 66.52 67.02 805,949 -0.53(-0.78%)
Jul 23, 2012 66.81 67.80 66.23 67.54 627,632 -0.57(-0.84%)
Jul 20, 2012 68.56 68.79 67.59 68.12 913,082 -0.79(-1.14%)
Jul 19, 2012 69.45 69.86 68.63 68.90 1,161,954 -0.51(-0.73%)
Jul 18, 2012 67.64 69.86 67.63 69.41 1,206,325 +1.70(+2.51%)
Jul 17, 2012 68.06 68.54 67.36 67.71 1,590,631 +1.57(+2.37%)
Jul 16, 2012 66.96 67.06 66.05 66.14 786,083 -1.10(-1.63%)
Jul 13, 2012 67.38 68.10 67.00 67.24 1,425,562 +0.02(+0.03%)
Jul 12, 2012 65.27 67.49 65.04 67.22 1,530,193 +1.67(+2.55%)
Jul 11, 2012 66.19 66.52 64.86 65.55 1,320,406 -0.80(-1.20%)
Jul 10, 2012 66.25 66.49 65.50 66.35 1,727,665 +0.52(+0.78%)
Jul 09, 2012 64.67 65.85 64.41 65.83 1,103,694 +0.99(+1.52%)
Jul 06, 2012 64.32 65.10 64.23 64.85 1,035,324 +0.23(+0.36%)
Jul 05, 2012 64.74 66.01 64.55 64.61 1,327,426 -0.38(-0.58%)
Jul 03, 2012 63.49 65.01 62.89 64.99 887,464 +1.44(+2.26%)
Jul 02, 2012 64.07 64.24 63.23 63.55 1,224,016 -0.52(-0.81%)
Jun 29, 2012 62.37 64.14 62.37 64.07 1,305,113 +2.36(+3.82%)
Jun 28, 2012 60.81 61.76 60.72 61.71 1,666,530 +0.11(+0.18%)
Jun 27, 2012 57.17 62.00 57.17 61.60 3,986,447 -0.24(-0.39%)
Jun 26, 2012 61.24 62.22 58.96 61.84 2,670,424 -0.59(-0.95%)
Jun 25, 2012 63.06 63.18 62.08 62.43 1,105,154 -1.36(-2.13%)
Jun 22, 2012 63.48 64.25 63.19 63.80 1,321,366 +0.66(+1.04%)
Jun 21, 2012 64.98 65.05 63.13 63.14 1,909,596 -1.69(-2.61%)
Jun 20, 2012 64.51 64.97 64.01 64.83 1,737,865 +0.22(+0.33%)
Jun 19, 2012 66.41 66.41 64.42 64.61 2,660,937 -1.72(-2.59%)
Jun 18, 2012 65.60 66.97 64.93 66.33 1,464,442 +0.89(+1.36%)
Jun 15, 2012 66.07 66.62 65.11 65.44 1,951,850 -0.86(-1.30%)
Jun 14, 2012 66.45 68.19 65.90 66.30 1,597,208 +0.11(+0.17%)
Jun 13, 2012 68.40 68.66 66.10 66.19 1,449,844 -2.64(-3.83%)
Jun 12, 2012 67.92 68.95 67.62 68.83 704,042 +1.11(+1.63%)
Jun 11, 2012 70.25 70.25 67.66 67.72 1,008,821 -2.03(-2.91%)
Jun 08, 2012 68.94 70.03 68.46 69.75 983,740 +0.57(+0.83%)
Jun 07, 2012 69.58 69.58 68.79 69.17 963,131 +0.01(+0.01%)
Jun 06, 2012 68.16 69.16 68.16 69.16 1,090,191 +1.49(+2.20%)
Jun 05, 2012 66.31 67.94 66.02 67.67 1,690,315 +1.26(+1.89%)
Jun 04, 2012 66.77 67.54 65.70 66.41 1,394,703 -0.34(-0.51%)
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.