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 (%)
Aug 31, 2011 54.40 54.93 54.04 54.46 1,384,905 +0.30(+0.55%)
Aug 30, 2011 53.80 54.43 53.50 54.16 1,081,470 +0.18(+0.33%)
Aug 29, 2011 53.81 54.03 53.42 53.98 1,065,073 +0.89(+1.67%)
Aug 26, 2011 52.12 53.21 51.68 53.09 1,131,239 +1.09(+2.10%)
Aug 25, 2011 53.09 53.91 51.87 52.00 1,158,092 -1.04(-1.96%)
Aug 24, 2011 51.99 53.09 51.79 53.04 1,468,712 +0.72(+1.37%)
Aug 23, 2011 51.66 52.68 51.36 52.32 1,268,880 +0.91(+1.76%)
Aug 22, 2011 52.63 52.66 51.05 51.42 2,207,013 -0.56(-1.07%)
Aug 19, 2011 50.23 52.31 50.05 51.97 2,486,238 +1.26(+2.48%)
Aug 18, 2011 49.71 51.21 49.30 50.72 2,880,869 -0.17(-0.33%)
Aug 17, 2011 50.32 51.05 50.16 50.89 1,483,818 +0.99(+1.98%)
Aug 16, 2011 49.95 50.43 49.44 49.90 1,755,311 -0.65(-1.28%)
Aug 15, 2011 49.77 50.57 49.07 50.55 1,430,747 +1.07(+2.16%)
Aug 12, 2011 49.98 50.35 49.01 49.48 1,493,437 +0.79(+1.62%)
Aug 11, 2011 50.47 51.12 47.73 48.69 6,249,336 +3.76(+8.36%)
Aug 10, 2011 45.11 46.12 44.40 44.93 2,111,197 -1.58(-3.39%)
Aug 09, 2011 46.57 46.56 44.54 46.51 2,483,981 +1.63(+3.64%)
Aug 08, 2011 46.57 46.70 44.68 44.88 2,857,270 -2.60(-5.48%)
Aug 05, 2011 47.61 47.88 46.55 47.48 2,104,146 +0.18(+0.38%)
Aug 04, 2011 48.22 48.38 47.29 47.30 1,665,742 -1.44(-2.96%)
Aug 03, 2011 47.85 48.90 47.18 48.75 1,419,997 +1.00(+2.08%)
Aug 02, 2011 48.50 49.27 47.70 47.75 1,133,147 -0.86(-1.77%)
Aug 01, 2011 49.30 49.72 48.35 48.61 791,579 -0.69(-1.40%)
Jul 29, 2011 48.91 49.72 48.57 49.30 1,426,091 +0.17(+0.35%)
Jul 28, 2011 50.02 50.02 48.92 49.13 1,574,265 -1.27(-2.53%)
Jul 27, 2011 51.51 51.51 50.31 50.40 1,711,769 -1.26(-2.45%)
Jul 26, 2011 51.11 51.74 50.79 51.67 1,600,131 +0.58(+1.14%)
Jul 25, 2011 49.79 51.18 49.53 51.09 1,827,619 +0.98(+1.95%)
Jul 22, 2011 50.14 50.26 50.04 50.11 1,237,414 +0.72(+1.45%)
Jul 21, 2011 49.32 49.50 48.88 49.39 1,466,349 +0.03(+0.05%)
Jul 20, 2011 49.80 49.83 48.97 49.36 1,117,546 -0.40(-0.81%)
Jul 19, 2011 49.33 50.22 49.33 49.77 1,292,908 +0.60(+1.22%)
Jul 18, 2011 49.51 49.70 48.95 49.17 1,327,562 -0.60(-1.21%)
Jul 15, 2011 50.83 50.88 49.46 49.77 1,626,660 -0.95(-1.87%)
Jul 14, 2011 51.12 51.66 50.61 50.72 2,105,333 -0.37(-0.72%)
Jul 13, 2011 52.53 52.67 51.04 51.09 2,353,417 -1.25(-2.38%)
Jul 12, 2011 52.39 52.97 52.29 52.33 2,062,176 -0.15(-0.29%)
Jul 11, 2011 52.82 53.06 52.05 52.49 1,083,294 -0.54(-1.01%)
Jul 08, 2011 53.09 53.81 52.94 53.02 1,217,266 -0.36(-0.67%)
Jul 07, 2011 52.35 53.52 52.35 53.38 1,035,943 +1.26(+2.43%)
Jul 06, 2011 52.21 52.75 51.97 52.12 1,117,003 -0.28(-0.53%)
Jul 05, 2011 53.05 53.15 51.97 52.40 1,129,439 -0.61(-1.15%)
Jul 01, 2011 52.41 53.50 52.28 53.01 904,404 +0.55(+1.04%)
Jun 30, 2011 51.98 52.83 51.98 52.46 1,619,075 +0.74(+1.42%)
Jun 29, 2011 52.23 52.24 51.53 51.72 1,071,990 -0.43(-0.83%)
Jun 28, 2011 52.20 52.50 51.85 52.15 969,164 +0.11(+0.21%)
Jun 27, 2011 52.11 52.44 51.75 52.05 1,262,901 +0.04(+0.07%)
Jun 24, 2011 52.89 53.22 51.75 52.01 1,264,243 -0.91(-1.73%)
Jun 23, 2011 52.30 52.98 52.07 52.92 1,666,218 +0.32(+0.61%)
Jun 22, 2011 52.84 53.25 52.57 52.60 1,608,790 -0.16(-0.31%)
Jun 21, 2011 52.90 53.09 52.19 52.76 1,202,730 -0.13(-0.25%)
Jun 20, 2011 53.06 53.08 52.83 52.90 1,931,307 +0.82(+1.58%)
Jun 17, 2011 52.57 53.31 52.01 52.07 3,182,080 -0.42(-0.80%)
Jun 16, 2011 51.23 52.63 51.13 52.49 1,903,145 +1.03(+2.00%)
Jun 15, 2011 51.09 52.13 50.90 51.46 2,084,425 +0.17(+0.33%)
Jun 14, 2011 51.31 51.56 50.69 51.29 3,375,796 -0.65(-1.24%)
Jun 13, 2011 52.26 52.79 51.90 51.94 1,099,916 +0.00(+0.00%)
Jun 10, 2011 52.10 52.41 51.61 51.94 1,340,366 -0.17(-0.33%)
Jun 09, 2011 52.16 52.46 51.75 52.11 1,307,738 -0.22(-0.41%)
Jun 08, 2011 52.28 52.57 51.85 52.32 1,406,223 -0.03(-0.05%)
Jun 07, 2011 52.55 52.98 51.56 52.35 1,737,261 -0.41(-0.78%)
Jun 06, 2011 53.30 53.68 52.74 52.76 1,137,436 -0.79(-1.47%)
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.