Advance Auto Parts Inc (NY: AAP )

35.69 -0.26 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 61.75 62.16 61.19 62.14 812,163 +1.53(+2.52%)
Nov 29, 2011 60.42 60.91 60.21 60.62 511,062 +0.20(+0.33%)
Nov 28, 2011 61.53 62.03 60.09 60.42 800,734 +0.14(+0.24%)
Nov 25, 2011 59.70 60.62 59.29 60.27 528,155 +0.26(+0.43%)
Nov 23, 2011 59.76 60.42 59.75 60.01 723,298 -0.09(-0.15%)
Nov 22, 2011 60.48 60.64 60.01 60.10 1,263,178 -0.53(-0.87%)
Nov 21, 2011 60.05 60.98 59.77 60.63 754,769 -0.37(-0.60%)
Nov 18, 2011 60.91 61.51 60.49 61.00 635,817 +0.35(+0.58%)
Nov 17, 2011 60.29 60.87 60.16 60.65 1,434,770 +0.49(+0.82%)
Nov 16, 2011 61.11 61.13 60.03 60.16 1,401,866 -1.29(-2.10%)
Nov 15, 2011 61.15 61.94 60.77 61.45 888,256 -0.48(-0.77%)
Nov 14, 2011 62.66 62.87 61.75 61.93 1,181,339 -1.17(-1.85%)
Nov 11, 2011 63.00 63.57 62.55 63.09 1,318,870 +0.69(+1.11%)
Nov 10, 2011 60.51 63.74 60.15 62.40 3,251,124 +2.82(+4.73%)
Nov 09, 2011 59.88 61.07 59.15 59.58 1,480,423 -1.19(-1.95%)
Nov 08, 2011 60.04 60.95 59.03 60.77 1,423,486 +1.11(+1.87%)
Nov 07, 2011 59.33 59.84 58.70 59.66 995,117 +0.39(+0.65%)
Nov 04, 2011 58.94 59.27 58.16 59.27 694,613 -0.04(-0.08%)
Nov 03, 2011 58.34 59.42 57.68 59.31 718,756 +1.05(+1.80%)
Nov 02, 2011 58.82 58.82 57.80 58.26 629,092 +0.07(+0.12%)
Nov 01, 2011 57.02 58.86 56.58 58.19 917,815 -0.22(-0.38%)
Oct 31, 2011 58.63 59.33 58.31 58.42 540,967 -0.54(-0.91%)
Oct 28, 2011 59.14 60.09 58.59 58.96 539,336 -0.29(-0.48%)
Oct 27, 2011 58.42 59.80 58.19 59.24 989,108 +2.38(+4.18%)
Oct 26, 2011 57.31 57.46 56.23 56.86 810,646 -0.18(-0.31%)
Oct 25, 2011 56.76 57.37 56.74 57.04 489,297 -0.01(-0.02%)
Oct 24, 2011 56.82 57.55 56.33 57.05 659,402 +0.57(+1.00%)
Oct 21, 2011 56.56 56.94 56.08 56.49 483,932 +0.48(+0.87%)
Oct 20, 2011 55.44 56.26 55.31 56.00 1,162,022 +0.52(+0.94%)
Oct 19, 2011 55.04 55.87 54.86 55.48 1,116,231 +0.20(+0.36%)
Oct 18, 2011 53.71 55.60 53.40 55.28 1,155,208 +1.80(+3.36%)
Oct 17, 2011 54.33 54.97 53.25 53.49 1,129,048 -1.04(-1.91%)
Oct 14, 2011 54.22 54.57 53.52 54.53 578,871 +0.84(+1.57%)
Oct 13, 2011 53.82 54.19 53.19 53.69 760,339 -0.22(-0.40%)
Oct 12, 2011 55.09 55.26 53.78 53.90 889,781 -0.82(-1.49%)
Oct 11, 2011 54.63 54.86 53.95 54.72 477,357 +0.01(+0.02%)
Oct 10, 2011 53.79 54.82 53.43 54.71 536,459 +1.71(+3.22%)
Oct 07, 2011 53.55 53.91 52.69 53.00 567,929 -0.31(-0.59%)
Oct 06, 2011 52.70 53.51 52.29 53.32 653,195 +0.69(+1.31%)
Oct 05, 2011 52.46 52.91 51.62 52.63 784,966 +0.05(+0.10%)
Oct 04, 2011 50.18 52.60 49.92 52.57 1,215,172 +2.03(+4.01%)
Oct 03, 2011 51.66 52.54 50.52 50.54 750,792 -1.62(-3.10%)
Sep 30, 2011 52.57 53.42 52.13 52.16 979,996 -0.81(-1.53%)
Sep 29, 2011 54.20 54.30 51.92 52.97 1,170,377 -0.59(-1.11%)
Sep 28, 2011 54.34 54.71 53.51 53.56 717,189 -0.57(-1.04%)
Sep 27, 2011 55.22 55.35 53.95 54.13 828,292 -0.48(-0.89%)
Sep 26, 2011 54.07 54.78 53.53 54.61 882,588 +0.77(+1.43%)
Sep 23, 2011 52.65 54.08 52.41 53.84 876,608 +1.17(+2.22%)
Sep 22, 2011 52.57 53.81 52.09 52.67 1,296,554 -1.01(-1.87%)
Sep 21, 2011 55.30 55.81 53.63 53.68 931,646 -1.65(-2.99%)
Sep 20, 2011 56.30 56.64 55.27 55.33 1,172,429 -0.96(-1.70%)
Sep 19, 2011 55.42 56.50 55.42 56.29 1,231,180 +0.15(+0.27%)
Sep 16, 2011 56.31 57.03 56.10 56.14 1,635,891 -0.07(-0.13%)
Sep 15, 2011 55.50 56.26 55.20 56.21 1,029,309 +1.07(+1.94%)
Sep 14, 2011 54.66 55.71 54.25 55.14 1,118,545 +0.74(+1.37%)
Sep 13, 2011 54.46 54.99 54.05 54.40 952,157 +0.22(+0.40%)
Sep 12, 2011 53.73 54.18 53.22 54.18 1,103,403 -0.03(-0.05%)
Sep 09, 2011 54.08 55.05 53.74 54.21 949,358 -0.38(-0.69%)
Sep 08, 2011 54.41 55.34 54.31 54.58 1,110,633 -0.08(-0.15%)
Sep 07, 2011 54.06 54.69 53.83 54.66 957,430 +1.02(+1.91%)
Sep 06, 2011 52.35 53.70 52.25 53.64 947,867 +0.33(+0.62%)
Sep 02, 2011 53.26 53.73 52.89 53.31 921,623 -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.