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 (%)
Sep 30, 2013 76.69 78.09 76.50 77.95 765,570 +0.58(+0.76%)
Sep 27, 2013 76.56 77.60 76.56 77.37 680,961 +0.36(+0.47%)
Sep 26, 2013 76.94 77.40 76.76 77.01 572,683 +0.21(+0.27%)
Sep 25, 2013 75.55 76.86 75.53 76.80 813,893 +1.28(+1.70%)
Sep 24, 2013 75.05 75.98 74.71 75.52 703,418 +0.29(+0.39%)
Sep 23, 2013 75.96 76.09 74.93 75.23 737,776 -0.81(-1.07%)
Sep 20, 2013 76.53 76.66 75.99 76.04 825,173 -0.06(-0.07%)
Sep 19, 2013 75.81 76.44 75.80 76.10 777,752 +0.33(+0.44%)
Sep 18, 2013 75.47 75.82 74.57 75.77 535,129 +0.46(+0.61%)
Sep 17, 2013 75.06 75.51 74.87 75.30 357,637 +0.20(+0.26%)
Sep 16, 2013 75.26 75.54 75.06 75.11 608,547 +0.32(+0.43%)
Sep 13, 2013 75.92 75.92 74.67 74.79 439,792 -0.93(-1.23%)
Sep 12, 2013 76.62 76.78 75.41 75.72 396,676 -1.01(-1.31%)
Sep 11, 2013 76.36 76.83 76.09 76.73 302,556 +0.34(+0.44%)
Sep 10, 2013 75.36 76.56 75.30 76.39 771,516 +1.36(+1.81%)
Sep 09, 2013 74.72 75.33 74.72 75.03 431,861 +0.49(+0.66%)
Sep 06, 2013 75.41 75.74 74.34 74.54 580,392 -0.87(-1.15%)
Sep 05, 2013 75.10 75.75 75.10 75.41 313,847 +0.24(+0.33%)
Sep 04, 2013 75.23 75.41 74.76 75.16 905,397 +0.00(+0.00%)
Sep 03, 2013 76.64 76.64 74.81 75.16 957,175 -0.27(-0.36%)
Aug 30, 2013 76.09 76.43 75.12 75.44 698,830 -1.12(-1.46%)
Aug 29, 2013 76.31 76.87 76.01 76.56 426,604 +0.18(+0.23%)
Aug 28, 2013 76.69 77.01 76.27 76.38 328,307 -0.43(-0.56%)
Aug 27, 2013 77.56 77.83 76.81 76.81 617,948 -1.48(-1.89%)
Aug 26, 2013 78.33 79.04 78.22 78.29 284,068 +0.08(+0.11%)
Aug 23, 2013 77.29 78.36 77.04 78.21 511,461 +1.14(+1.48%)
Aug 22, 2013 76.94 77.49 76.81 77.07 403,814 +0.07(+0.09%)
Aug 21, 2013 76.86 77.46 76.50 77.00 726,924 +0.07(+0.09%)
Aug 20, 2013 75.87 77.34 75.67 76.93 641,253 +1.23(+1.63%)
Aug 19, 2013 76.08 76.72 75.62 75.70 721,483 -0.42(-0.56%)
Aug 16, 2013 76.93 77.12 76.05 76.12 680,288 -1.02(-1.32%)
Aug 15, 2013 78.14 78.45 77.13 77.14 760,736 -1.57(-2.00%)
Aug 14, 2013 79.40 79.77 78.68 78.71 426,603 -0.89(-1.11%)
Aug 13, 2013 77.94 80.01 77.64 79.60 1,273,375 +1.92(+2.47%)
Aug 12, 2013 78.33 78.67 77.64 77.68 729,047 -0.68(-0.87%)
Aug 09, 2013 76.63 78.42 76.37 78.36 1,489,852 +1.43(+1.86%)
Aug 08, 2013 78.20 78.33 74.74 76.92 2,644,298 -0.60(-0.78%)
Aug 07, 2013 78.03 78.13 77.08 77.53 1,056,141 -0.84(-1.07%)
Aug 06, 2013 78.59 78.59 77.73 78.37 675,965 -0.22(-0.28%)
Aug 05, 2013 78.38 78.95 78.10 78.58 473,029 -0.06(-0.07%)
Aug 02, 2013 78.47 78.69 78.04 78.64 438,264 +0.04(+0.05%)
Aug 01, 2013 78.36 78.88 77.70 78.60 968,935 +0.89(+1.14%)
Jul 31, 2013 77.49 78.26 77.26 77.72 553,458 +0.28(+0.36%)
Jul 30, 2013 77.75 78.01 77.40 77.43 512,323 -0.13(-0.17%)
Jul 29, 2013 77.83 78.08 77.19 77.57 352,467 -0.29(-0.38%)
Jul 26, 2013 78.13 78.60 77.61 77.86 658,096 +0.40(+0.51%)
Jul 25, 2013 77.16 77.69 76.36 77.46 982,063 +0.65(+0.85%)
Jul 24, 2013 78.03 78.15 76.57 76.81 549,718 -1.10(-1.41%)
Jul 23, 2013 78.19 78.75 77.69 77.91 620,873 -0.05(-0.06%)
Jul 22, 2013 77.43 78.19 76.86 77.96 581,912 +0.51(+0.66%)
Jul 19, 2013 77.40 77.95 77.26 77.45 377,720 -0.27(-0.35%)
Jul 18, 2013 76.78 77.87 76.69 77.73 1,077,740 +0.96(+1.25%)
Jul 17, 2013 77.77 78.09 76.74 76.76 397,612 -0.85(-1.09%)
Jul 16, 2013 78.47 78.81 77.11 77.61 477,879 -0.94(-1.20%)
Jul 15, 2013 78.10 78.65 77.38 78.55 489,448 +0.67(+0.86%)
Jul 12, 2013 78.13 78.50 77.57 77.89 536,656 -0.08(-0.11%)
Jul 11, 2013 78.67 78.88 77.92 77.97 837,143 +0.01(+0.01%)
Jul 10, 2013 78.43 78.49 77.82 77.96 880,223 -0.42(-0.54%)
Jul 09, 2013 79.16 79.29 78.33 78.39 400,024 -0.49(-0.62%)
Jul 08, 2013 78.29 79.15 78.14 78.88 654,834 +1.07(+1.38%)
Jul 05, 2013 77.84 78.10 76.73 77.80 290,743 +0.56(+0.72%)
Jul 03, 2013 76.52 77.44 76.34 77.25 279,455 +0.49(+0.64%)
Jul 02, 2013 77.25 77.88 76.35 76.76 484,644 -0.40(-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.