Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.48 +0.16 (+0.19%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 54.69 55.24 54.33 54.76 1,377,326 +0.30(+0.55%)
Aug 30, 2011 54.10 54.73 53.79 54.46 1,075,552 +0.18(+0.33%)
Aug 29, 2011 54.11 54.33 53.71 54.28 1,059,244 +0.89(+1.67%)
Aug 26, 2011 52.40 53.50 51.96 53.39 1,125,048 +1.10(+2.10%)
Aug 25, 2011 53.39 54.21 52.15 52.29 1,151,754 -1.05(-1.96%)
Aug 24, 2011 52.28 53.39 52.08 53.33 1,460,674 +0.72(+1.37%)
Aug 23, 2011 51.94 52.97 51.65 52.61 1,261,936 +0.91(+1.76%)
Aug 22, 2011 52.92 52.95 51.33 51.70 2,194,934 -0.56(-1.07%)
Aug 19, 2011 50.51 52.60 50.32 52.26 2,472,630 +1.26(+2.48%)
Aug 18, 2011 49.99 51.49 49.57 51.00 2,865,102 -0.17(-0.33%)
Aug 17, 2011 50.60 51.33 50.43 51.17 1,475,697 +0.99(+1.98%)
Aug 16, 2011 50.22 50.71 49.72 50.18 1,745,704 -0.65(-1.28%)
Aug 15, 2011 50.04 50.85 49.34 50.83 1,422,916 +1.07(+2.16%)
Aug 12, 2011 50.26 50.63 49.27 49.75 1,485,263 +0.79(+1.62%)
Aug 11, 2011 50.74 51.40 47.99 48.96 6,215,134 +3.78(+8.36%)
Aug 10, 2011 45.36 46.37 44.64 45.18 2,099,643 -1.59(-3.39%)
Aug 09, 2011 46.83 46.81 44.78 46.77 2,470,386 +1.64(+3.64%)
Aug 08, 2011 46.83 46.96 44.93 45.13 2,841,632 -2.62(-5.48%)
Aug 05, 2011 47.87 48.15 46.80 47.74 2,092,630 +0.18(+0.38%)
Aug 04, 2011 48.48 48.64 47.55 47.56 1,656,625 -1.45(-2.96%)
Aug 03, 2011 48.11 49.17 47.44 49.01 1,412,226 +1.00(+2.08%)
Aug 02, 2011 48.77 49.55 47.96 48.01 1,126,945 -0.87(-1.77%)
Aug 01, 2011 49.57 50.00 48.62 48.88 787,247 -0.69(-1.40%)
Jul 29, 2011 49.18 50.00 48.83 49.57 1,418,286 +0.17(+0.35%)
Jul 28, 2011 50.29 50.29 49.18 49.40 1,565,649 -1.28(-2.53%)
Jul 27, 2011 51.79 51.79 50.59 50.68 1,702,400 -1.27(-2.45%)
Jul 26, 2011 51.39 52.03 51.07 51.95 1,591,373 +0.59(+1.14%)
Jul 25, 2011 50.06 51.46 49.80 51.37 1,817,616 +0.98(+1.95%)
Jul 22, 2011 50.41 50.54 50.31 50.38 1,230,642 +0.72(+1.45%)
Jul 21, 2011 49.59 49.77 49.15 49.66 1,458,324 +0.03(+0.05%)
Jul 20, 2011 50.08 50.10 49.24 49.64 1,111,429 -0.41(-0.81%)
Jul 19, 2011 49.60 50.49 49.60 50.04 1,285,832 +0.60(+1.22%)
Jul 18, 2011 49.78 49.97 49.22 49.44 1,320,296 -0.60(-1.21%)
Jul 15, 2011 51.11 51.16 49.73 50.04 1,617,757 -0.96(-1.87%)
Jul 14, 2011 51.40 51.94 50.89 51.00 2,093,811 -0.37(-0.72%)
Jul 13, 2011 52.82 52.96 51.32 51.37 2,340,537 -1.25(-2.38%)
Jul 12, 2011 52.67 53.26 52.58 52.62 2,050,889 -0.15(-0.29%)
Jul 11, 2011 53.11 53.35 52.33 52.77 1,077,366 -0.54(-1.01%)
Jul 08, 2011 53.39 54.11 53.23 53.31 1,210,604 -0.36(-0.67%)
Jul 07, 2011 52.64 53.81 52.64 53.68 1,030,274 +1.27(+2.43%)
Jul 06, 2011 52.49 53.04 52.26 52.40 1,110,889 -0.28(-0.53%)
Jul 05, 2011 53.34 53.44 52.26 52.68 1,123,258 -0.61(-1.15%)
Jul 01, 2011 52.70 53.79 52.57 53.30 899,454 +0.55(+1.04%)
Jun 30, 2011 52.27 53.13 52.27 52.75 1,610,214 +0.74(+1.42%)
Jun 29, 2011 52.51 52.53 51.81 52.01 1,066,123 -0.43(-0.83%)
Jun 28, 2011 52.49 52.79 52.13 52.44 963,859 +0.11(+0.21%)
Jun 27, 2011 52.40 52.73 52.03 52.33 1,255,989 +0.04(+0.07%)
Jun 24, 2011 53.18 53.51 52.03 52.30 1,257,324 -0.92(-1.73%)
Jun 23, 2011 52.58 53.27 52.36 53.22 1,657,099 +0.32(+0.61%)
Jun 22, 2011 53.13 53.54 52.86 52.89 1,599,985 -0.16(-0.31%)
Jun 21, 2011 53.19 53.39 52.48 53.05 1,196,148 -0.14(-0.25%)
Jun 20, 2011 53.35 53.37 53.12 53.19 1,920,737 +0.83(+1.58%)
Jun 17, 2011 52.86 53.60 52.30 52.36 3,164,664 -0.42(-0.80%)
Jun 16, 2011 51.51 52.92 51.41 52.78 1,892,730 +1.04(+2.00%)
Jun 15, 2011 51.37 52.42 51.18 51.75 2,073,017 +0.17(+0.33%)
Jun 14, 2011 51.59 51.85 50.97 51.58 3,357,320 -0.65(-1.24%)
Jun 13, 2011 52.55 53.08 52.19 52.22 1,093,896 +0.00(+0.00%)
Jun 10, 2011 52.39 52.70 51.89 52.22 1,333,030 -0.17(-0.33%)
Jun 09, 2011 52.45 52.75 52.04 52.40 1,300,581 -0.22(-0.41%)
Jun 08, 2011 52.57 52.86 52.13 52.61 1,398,526 -0.03(-0.05%)
Jun 07, 2011 52.84 53.27 51.85 52.64 1,727,753 -0.41(-0.78%)
Jun 06, 2011 53.59 53.97 53.03 53.05 1,131,211 -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.