Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 65.68 66.39 64.78 65.94 1,114,148 +0.44(+0.68%)
May 30, 2012 66.35 66.71 65.50 65.50 1,548,415 -1.59(-2.37%)
May 29, 2012 67.03 67.17 65.88 67.09 1,505,273 +0.49(+0.73%)
May 25, 2012 66.03 66.72 65.56 66.60 1,589,313 +0.67(+1.01%)
May 24, 2012 65.40 65.96 64.12 65.93 2,733,645 +1.16(+1.79%)
May 23, 2012 61.89 64.94 61.89 64.78 2,486,874 +2.42(+3.89%)
May 22, 2012 62.36 63.39 62.07 62.35 2,848,303 -0.77(-1.22%)
May 21, 2012 60.50 63.59 59.70 63.12 3,848,083 +2.84(+4.71%)
May 18, 2012 61.61 61.70 59.90 60.28 2,115,360 -1.35(-2.19%)
May 17, 2012 65.35 66.72 60.77 61.63 7,536,836 -12.59(-16.97%)
May 16, 2012 73.36 75.19 73.23 74.23 1,554,320 +0.92(+1.26%)
May 15, 2012 74.42 74.75 72.81 73.30 2,046,709 -1.14(-1.53%)
May 14, 2012 77.36 78.17 74.38 74.44 2,817,637 -5.50(-6.88%)
May 11, 2012 80.16 81.57 79.69 79.94 783,451 -0.59(-0.73%)
May 10, 2012 80.38 81.21 79.95 80.53 794,150 +0.42(+0.52%)
May 09, 2012 79.89 80.73 79.26 80.11 796,861 -0.52(-0.64%)
May 08, 2012 81.55 81.55 79.39 80.63 1,119,424 -1.35(-1.64%)
May 07, 2012 81.59 82.32 81.59 81.97 904,536 +0.28(+0.34%)
May 04, 2012 82.67 82.92 81.68 81.69 652,699 -1.44(-1.73%)
May 03, 2012 83.47 83.65 82.67 83.13 571,895 -0.33(-0.40%)
May 02, 2012 81.67 83.59 81.67 83.47 857,137 +1.42(+1.73%)
May 01, 2012 82.51 83.61 81.91 82.05 1,210,323 -0.95(-1.14%)
Apr 30, 2012 83.68 83.83 82.76 82.99 735,381 -0.52(-0.62%)
Apr 27, 2012 83.11 84.15 82.72 83.51 1,053,326 +0.85(+1.03%)
Apr 26, 2012 81.18 83.72 80.01 82.66 2,041,507 +1.62(+2.00%)
Apr 25, 2012 80.73 81.13 79.69 81.04 670,518 +0.71(+0.89%)
Apr 24, 2012 81.87 82.38 79.71 80.33 798,479 -1.57(-1.92%)
Apr 23, 2012 81.90 82.07 80.75 81.90 662,489 -0.17(-0.21%)
Apr 20, 2012 82.23 82.33 81.72 82.07 570,851 -0.08(-0.10%)
Apr 19, 2012 82.05 82.81 81.74 82.15 648,904 +0.17(+0.21%)
Apr 18, 2012 81.23 82.14 81.09 81.98 734,636 +0.44(+0.54%)
Apr 17, 2012 81.49 82.05 80.85 81.54 661,887 +0.44(+0.55%)
Apr 16, 2012 82.04 82.04 80.74 81.10 882,417 -0.41(-0.50%)
Apr 13, 2012 81.23 82.14 81.22 81.50 789,581 +0.18(+0.22%)
Apr 12, 2012 81.30 81.82 80.96 81.32 1,070,867 +0.26(+0.32%)
Apr 11, 2012 80.18 81.10 79.85 81.06 1,035,003 +1.25(+1.56%)
Apr 10, 2012 81.22 81.22 79.46 79.81 1,025,273 -1.39(-1.71%)
Apr 09, 2012 81.02 81.23 80.37 81.20 788,755 -0.34(-0.42%)
Apr 05, 2012 80.82 81.77 80.81 81.55 646,332 +0.42(+0.52%)
Apr 04, 2012 80.56 81.40 80.17 81.12 814,492 -0.24(-0.30%)
Apr 03, 2012 80.67 81.38 80.64 81.37 992,398 +0.92(+1.15%)
Apr 02, 2012 80.24 81.16 79.62 80.45 911,365 +0.37(+0.46%)
Mar 30, 2012 79.56 80.40 79.54 80.07 1,039,217 +0.53(+0.67%)
Mar 29, 2012 80.09 80.30 78.91 79.54 856,787 -0.73(-0.91%)
Mar 28, 2012 82.01 82.08 80.15 80.27 926,865 -1.56(-1.90%)
Mar 27, 2012 82.00 82.32 81.61 81.83 944,309 +0.16(+0.20%)
Mar 26, 2012 80.99 81.73 80.95 81.67 532,358 +1.21(+1.51%)
Mar 23, 2012 80.47 80.62 79.84 80.45 578,672 -0.17(-0.21%)
Mar 22, 2012 80.24 81.11 79.85 80.63 868,705 +0.06(+0.08%)
Mar 21, 2012 80.73 81.05 80.37 80.56 584,214 +0.33(+0.41%)
Mar 20, 2012 79.80 80.73 79.67 80.24 1,515,816 +0.28(+0.35%)
Mar 19, 2012 79.33 80.27 78.90 79.96 1,117,184 +0.41(+0.51%)
Mar 16, 2012 80.81 80.86 79.12 79.55 908,452 -1.08(-1.34%)
Mar 15, 2012 80.47 80.82 80.02 80.64 1,131,532 +0.07(+0.09%)
Mar 14, 2012 79.95 80.78 79.72 80.56 875,694 +0.62(+0.78%)
Mar 13, 2012 79.63 80.00 79.20 79.94 970,414 +0.89(+1.13%)
Mar 12, 2012 78.95 79.42 78.58 79.04 681,096 +0.20(+0.25%)
Mar 09, 2012 78.65 79.29 78.38 78.85 889,520 +0.30(+0.38%)
Mar 08, 2012 78.51 78.86 78.16 78.55 868,765 +0.13(+0.16%)
Mar 07, 2012 78.65 78.73 77.94 78.42 1,348,467 -0.19(-0.24%)
Mar 06, 2012 78.05 78.86 77.59 78.61 1,454,634 +0.15(+0.20%)
Mar 05, 2012 78.32 78.93 78.14 78.46 1,859,012 +0.12(+0.15%)
Mar 02, 2012 77.94 78.66 77.65 78.34 1,461,873 +0.66(+0.85%)
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.