Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.59 +0.27 (+0.32%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 62.09 62.50 61.53 62.48 807,718 +1.53(+2.52%)
Nov 29, 2011 60.75 61.25 60.54 60.95 508,265 +0.20(+0.33%)
Nov 28, 2011 61.87 62.38 60.42 60.75 796,352 +0.14(+0.24%)
Nov 25, 2011 60.03 60.96 59.61 60.61 525,264 +0.26(+0.43%)
Nov 23, 2011 60.09 60.75 60.08 60.34 719,339 -0.09(-0.15%)
Nov 22, 2011 60.81 60.98 60.34 60.43 1,256,265 -0.53(-0.87%)
Nov 21, 2011 60.38 61.31 60.10 60.97 750,638 -0.37(-0.60%)
Nov 18, 2011 61.25 61.85 60.82 61.34 632,337 +0.35(+0.58%)
Nov 17, 2011 60.62 61.20 60.49 60.99 1,426,918 +0.50(+0.82%)
Nov 16, 2011 61.45 61.46 60.36 60.49 1,394,194 -1.30(-2.10%)
Nov 15, 2011 61.49 62.29 61.10 61.79 883,395 -0.48(-0.77%)
Nov 14, 2011 63.01 63.22 62.09 62.27 1,174,874 -1.17(-1.85%)
Nov 11, 2011 63.35 63.92 62.89 63.44 1,311,652 +0.70(+1.11%)
Nov 10, 2011 60.84 64.09 60.48 62.75 3,233,331 +2.83(+4.73%)
Nov 09, 2011 60.21 61.41 59.48 59.91 1,472,321 -1.19(-1.95%)
Nov 08, 2011 60.37 61.28 59.35 61.10 1,415,696 +1.12(+1.87%)
Nov 07, 2011 59.66 60.17 59.03 59.98 989,671 +0.39(+0.65%)
Nov 04, 2011 59.26 59.60 58.49 59.60 690,811 -0.05(-0.08%)
Nov 03, 2011 58.66 59.75 58.00 59.64 714,823 +1.06(+1.80%)
Nov 02, 2011 59.14 59.14 58.12 58.58 625,649 +0.07(+0.12%)
Nov 01, 2011 57.33 59.18 56.89 58.51 912,792 -0.23(-0.38%)
Oct 31, 2011 58.95 59.66 58.63 58.74 538,006 -0.54(-0.91%)
Oct 28, 2011 59.47 60.42 58.91 59.28 536,385 -0.29(-0.48%)
Oct 27, 2011 58.74 60.13 58.51 59.57 983,694 +2.39(+4.18%)
Oct 26, 2011 57.63 57.77 56.54 57.18 806,210 -0.18(-0.31%)
Oct 25, 2011 57.07 57.68 57.05 57.36 486,619 -0.01(-0.02%)
Oct 24, 2011 57.13 57.87 56.64 57.37 655,794 +0.57(+1.00%)
Oct 21, 2011 56.87 57.25 56.39 56.80 481,283 +0.49(+0.87%)
Oct 20, 2011 55.75 56.57 55.61 56.31 1,155,662 +0.52(+0.94%)
Oct 19, 2011 55.34 56.17 55.16 55.79 1,110,122 +0.20(+0.36%)
Oct 18, 2011 54.01 55.90 53.69 55.59 1,148,886 +1.81(+3.36%)
Oct 17, 2011 54.63 55.27 53.55 53.78 1,122,869 -1.05(-1.91%)
Oct 14, 2011 54.52 54.87 53.82 54.83 575,703 +0.85(+1.57%)
Oct 13, 2011 54.12 54.49 53.48 53.98 756,178 -0.22(-0.40%)
Oct 12, 2011 55.39 55.56 54.07 54.20 884,912 -0.82(-1.49%)
Oct 11, 2011 54.93 55.16 54.24 55.02 474,744 +0.01(+0.02%)
Oct 10, 2011 54.09 55.12 53.73 55.01 533,523 +1.72(+3.22%)
Oct 07, 2011 53.85 54.21 52.98 53.29 564,821 -0.32(-0.59%)
Oct 06, 2011 52.99 53.80 52.58 53.61 649,620 +0.70(+1.31%)
Oct 05, 2011 52.75 53.20 51.90 52.92 780,670 +0.05(+0.10%)
Oct 04, 2011 50.45 52.89 50.20 52.86 1,208,522 +2.04(+4.01%)
Oct 03, 2011 51.94 52.83 50.79 50.82 746,683 -1.62(-3.10%)
Sep 30, 2011 52.86 53.71 52.42 52.45 974,633 -0.81(-1.53%)
Sep 29, 2011 54.50 54.59 52.20 53.26 1,163,972 -0.60(-1.11%)
Sep 28, 2011 54.64 55.01 53.80 53.85 713,264 -0.57(-1.04%)
Sep 27, 2011 55.52 55.65 54.24 54.42 823,759 -0.49(-0.89%)
Sep 26, 2011 54.37 55.08 53.83 54.91 877,757 +0.78(+1.43%)
Sep 23, 2011 52.94 54.38 52.70 54.13 871,811 +1.17(+2.22%)
Sep 22, 2011 52.86 54.11 52.37 52.96 1,289,458 -1.01(-1.87%)
Sep 21, 2011 55.61 56.12 53.93 53.97 926,547 -1.66(-2.99%)
Sep 20, 2011 56.61 56.95 55.57 55.63 1,166,012 -0.97(-1.71%)
Sep 19, 2011 55.72 56.81 55.72 56.60 1,224,442 +0.15(+0.27%)
Sep 16, 2011 56.62 57.35 56.41 56.44 1,626,937 -0.07(-0.13%)
Sep 15, 2011 55.80 56.57 55.51 56.52 1,023,676 +1.07(+1.94%)
Sep 14, 2011 54.97 56.02 54.55 55.44 1,112,423 +0.75(+1.37%)
Sep 13, 2011 54.76 55.29 54.34 54.69 946,946 +0.22(+0.40%)
Sep 12, 2011 54.03 54.48 53.51 54.48 1,097,364 -0.03(-0.05%)
Sep 09, 2011 54.38 55.35 54.04 54.51 944,162 -0.38(-0.69%)
Sep 08, 2011 54.71 55.64 54.60 54.88 1,104,554 -0.08(-0.15%)
Sep 07, 2011 54.36 54.99 54.13 54.97 952,190 +1.03(+1.91%)
Sep 06, 2011 52.64 54.00 52.54 53.94 942,680 +0.33(+0.62%)
Sep 02, 2011 53.55 54.03 53.18 53.60 916,579 -0.80(-1.48%)
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.