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 (%)
Sep 28, 2012 61.19 61.79 60.91 61.65 1,070,466 +0.29(+0.47%)
Sep 27, 2012 61.30 61.49 60.57 61.36 517,364 +0.25(+0.41%)
Sep 26, 2012 60.84 61.32 60.48 61.10 917,458 +0.28(+0.46%)
Sep 25, 2012 61.37 61.48 60.83 60.83 876,926 -0.28(-0.46%)
Sep 24, 2012 61.25 61.65 60.94 61.10 871,901 -0.57(-0.92%)
Sep 21, 2012 62.60 62.60 61.63 61.67 1,209,495 -0.67(-1.07%)
Sep 20, 2012 61.28 62.35 60.80 62.34 1,630,968 +0.84(+1.36%)
Sep 19, 2012 60.64 62.45 60.64 61.50 1,739,438 +0.59(+0.96%)
Sep 18, 2012 60.86 60.94 60.21 60.92 1,278,263 -0.18(-0.29%)
Sep 17, 2012 60.81 62.13 60.77 61.10 863,476 -0.10(-0.16%)
Sep 14, 2012 62.52 62.52 60.83 61.19 1,762,117 -1.32(-2.12%)
Sep 13, 2012 63.62 63.62 62.09 62.52 1,089,656 -1.01(-1.59%)
Sep 12, 2012 63.60 63.84 63.03 63.53 735,050 +0.04(+0.06%)
Sep 11, 2012 63.07 63.66 62.81 63.49 854,701 +0.62(+0.99%)
Sep 10, 2012 63.40 63.72 62.86 62.87 1,642,651 -0.48(-0.75%)
Sep 07, 2012 64.14 64.30 62.97 63.35 1,634,217 -0.84(-1.30%)
Sep 06, 2012 63.48 64.91 63.26 64.18 1,175,558 +0.97(+1.54%)
Sep 05, 2012 63.13 64.09 63.00 63.21 939,727 -0.02(-0.03%)
Sep 04, 2012 64.00 64.05 62.09 63.23 937,265 -0.77(-1.21%)
Aug 31, 2012 64.34 64.53 63.49 64.00 419,641 +0.09(+0.14%)
Aug 30, 2012 64.00 64.33 63.66 63.91 502,839 -0.38(-0.59%)
Aug 29, 2012 64.95 65.10 64.22 64.29 1,094,209 +0.04(+0.06%)
Aug 27, 2012 65.11 65.11 64.20 64.25 779,871 -0.51(-0.79%)
Aug 24, 2012 64.68 65.11 64.39 64.77 923,366 +0.01(+0.01%)
Aug 23, 2012 64.85 65.13 64.70 64.76 730,590 -0.22(-0.33%)
Aug 22, 2012 64.80 65.17 64.70 64.97 660,250 +0.18(+0.28%)
Aug 21, 2012 64.58 64.86 64.22 64.79 818,503 +0.38(+0.59%)
Aug 20, 2012 65.26 65.51 64.27 64.42 1,475,721 -1.16(-1.77%)
Aug 17, 2012 65.43 65.75 65.17 65.58 1,224,824 +0.37(+0.57%)
Aug 16, 2012 64.22 65.47 64.08 65.21 1,688,883 +1.04(+1.63%)
Aug 15, 2012 63.65 64.61 63.44 64.16 1,352,405 +0.57(+0.89%)
Aug 14, 2012 62.32 63.81 62.27 63.60 1,450,552 +1.40(+2.26%)
Aug 13, 2012 61.65 62.38 61.65 62.19 1,181,788 +0.46(+0.74%)
Aug 10, 2012 60.66 61.75 60.22 61.73 1,435,986 +0.61(+1.00%)
Aug 09, 2012 60.37 62.99 60.18 61.12 3,508,881 -2.38(-3.76%)
Aug 08, 2012 63.56 64.30 63.35 63.51 1,720,319 -0.08(-0.13%)
Aug 07, 2012 62.30 64.02 62.14 63.59 1,263,657 +1.39(+2.24%)
Aug 06, 2012 61.41 62.52 61.28 62.19 984,757 +0.99(+1.62%)
Aug 03, 2012 61.43 61.64 59.67 61.20 2,312,260 +0.78(+1.30%)
Aug 02, 2012 59.96 61.28 59.93 60.42 1,963,257 -0.83(-1.35%)
Aug 01, 2012 63.44 64.63 61.10 61.25 1,408,446 -1.88(-2.98%)
Jul 31, 2012 63.45 64.42 62.97 63.13 1,210,860 -0.23(-0.36%)
Jul 30, 2012 62.54 63.62 62.19 63.35 1,049,783 +0.71(+1.13%)
Jul 27, 2012 63.02 63.38 62.26 62.64 2,450,155 +0.20(+0.32%)
Jul 26, 2012 65.60 65.68 62.37 62.45 3,183,496 -2.84(-4.36%)
Jul 25, 2012 64.30 65.62 64.04 65.29 1,749,372 +1.07(+1.67%)
Jul 24, 2012 64.81 64.81 63.74 64.22 841,073 -0.50(-0.78%)
Jul 23, 2012 64.02 64.97 63.46 64.72 654,985 -0.55(-0.84%)
Jul 20, 2012 65.69 65.92 64.77 65.27 952,875 -0.76(-1.14%)
Jul 19, 2012 66.55 66.95 65.77 66.03 1,212,594 -0.49(-0.73%)
Jul 18, 2012 64.81 66.95 64.80 66.51 1,258,898 +1.63(+2.51%)
Jul 17, 2012 65.22 65.68 64.55 64.88 1,659,952 +1.50(+2.37%)
Jul 16, 2012 64.16 64.26 63.29 63.38 820,341 -1.05(-1.63%)
Jul 13, 2012 64.57 65.25 64.20 64.43 1,487,689 +0.02(+0.03%)
Jul 12, 2012 62.54 64.67 62.32 64.42 1,596,880 +1.60(+2.55%)
Jul 11, 2012 63.43 63.74 62.15 62.81 1,377,951 -0.77(-1.20%)
Jul 10, 2012 63.48 63.71 62.76 63.58 1,802,959 +0.49(+0.78%)
Jul 09, 2012 61.97 63.10 61.72 63.08 1,151,794 +0.94(+1.52%)
Jul 06, 2012 61.64 62.38 61.55 62.14 1,080,444 +0.23(+0.36%)
Jul 05, 2012 62.04 63.26 61.85 61.91 1,385,277 -0.36(-0.58%)
Jul 03, 2012 60.83 62.29 60.27 62.27 926,141 +1.38(+2.26%)
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.