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 (%)
Oct 31, 2011 61.19 61.92 60.85 60.96 518,376 -0.56(-0.91%)
Oct 28, 2011 61.72 62.70 61.14 61.52 516,813 -0.30(-0.48%)
Oct 27, 2011 60.96 62.41 60.73 61.82 947,801 +2.48(+4.18%)
Oct 26, 2011 59.81 59.96 58.68 59.34 776,793 -0.19(-0.31%)
Oct 25, 2011 59.23 59.87 59.21 59.53 468,863 -0.01(-0.02%)
Oct 24, 2011 59.29 60.06 58.79 59.54 631,865 +0.59(+1.00%)
Oct 21, 2011 59.02 59.42 58.53 58.95 463,722 +0.51(+0.87%)
Oct 20, 2011 57.86 58.71 57.72 58.44 1,113,494 +0.54(+0.94%)
Oct 19, 2011 57.44 58.30 57.25 57.90 1,069,616 +0.21(+0.36%)
Oct 18, 2011 56.05 58.02 55.73 57.69 1,106,965 +1.87(+3.36%)
Oct 17, 2011 56.70 57.36 55.58 55.82 1,081,898 -1.09(-1.91%)
Oct 14, 2011 56.59 56.94 55.86 56.91 554,696 +0.88(+1.57%)
Oct 13, 2011 56.17 56.55 55.51 56.02 728,587 -0.22(-0.40%)
Oct 12, 2011 57.49 57.66 56.12 56.25 852,623 -0.85(-1.49%)
Oct 11, 2011 57.01 57.25 56.30 57.10 457,422 +0.01(+0.02%)
Oct 10, 2011 56.14 57.21 55.76 57.09 514,056 +1.78(+3.22%)
Oct 07, 2011 55.88 56.26 54.98 55.31 544,212 -0.33(-0.59%)
Oct 06, 2011 54.99 55.84 54.57 55.64 625,916 +0.72(+1.31%)
Oct 05, 2011 54.75 55.22 53.87 54.92 752,184 +0.06(+0.10%)
Oct 04, 2011 52.36 54.89 52.10 54.86 1,164,425 +2.12(+4.01%)
Oct 03, 2011 53.91 54.83 52.72 52.75 719,438 -1.69(-3.10%)
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%)
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.