ADVANCE AUTO PARTS $84.08

down -1.72


23/5/2013 04:23 PM  |  NYSE : AAP  |  Industries : Retail Trade / Automotive Parts, Accessories, and Tire Stores
Type:

AAP historical data

Date Open High Low Close Volume
5/23/2013 84.57 85.42 83.22 84.08 14447
5/22/2013 87.25 87.33 85.55 85.80 5169
5/21/2013 87.17 88.74 87.05 87.18 7485
5/20/2013 85.79 86.98 85.37 86.52 6304
5/17/2013 85.57 86.46 85.51 86.16 5729
5/16/2013 86.32 86.92 85.04 85.42 6106
5/15/2013 85.96 86.54 85.42 86.40 3487
5/14/2013 85.18 86.23 84.96 86.12 3877
5/13/2013 85.25 85.38 83.66 85.00 7280
5/10/2013 84.80 85.97 84.52 85.43 5374
5/9/2013 84.92 85.70 84.59 84.72 4281
5/8/2013 85.50 85.87 84.61 85.12 5034
5/7/2013 85.31 85.70 84.61 85.58 4293
5/6/2013 84.71 85.05 84.03 84.91 3941
5/3/2013 85.02 85.74 84.14 84.56 6946
5/2/2013 84.44 84.98 83.93 84.59 6745
5/1/2013 83.85 84.97 83.44 84.34 6881
4/30/2013 83.00 83.93 82.33 83.88 7920
4/29/2013 83.00 83.58 82.76 83.02 7648
4/26/2013 83.04 83.26 82.47 82.94 7104
4/25/2013 82.60 84.01 82.05 83.00 12819
4/24/2013 80.47 81.43 80.47 81.18 6638
4/23/2013 79.55 81.23 79.53 80.55 6546
4/22/2013 79.85 79.97 78.75 79.07 5644
4/19/2013 79.14 80.69 77.98 79.93 10450
4/18/2013 79.80 79.86 78.81 78.92 6536
4/17/2013 80.25 80.25 79.05 79.82 7628
4/16/2013 80.69 80.97 79.80 80.47 7203
4/15/2013 81.89 82.20 79.99 80.27 10045
4/12/2013 82.96 83.52 81.58 81.99 10091
4/11/2013 81.03 83.37 80.81 83.01 10418
4/10/2013 79.00 81.85 79.00 81.23 17588
4/9/2013 79.97 79.97 78.50 78.71 14629
4/8/2013 81.00 81.15 80.35 80.63 8375
4/5/2013 81.62 81.62 80.75 80.95 9137
4/4/2013 82.20 82.97 81.93 82.20 8195
4/3/2013 82.80 82.95 81.50 82.12 8461
4/2/2013 82.49 82.91 81.33 82.83 9563
4/1/2013 82.54 83.03 81.66 82.34 7492
3/28/2013 81.34 83.07 81.29 82.65 12913
3/27/2013 81.02 81.70 80.96 81.64 5510
3/26/2013 80.86 81.61 80.56 81.60 9693
3/25/2013 79.83 80.94 79.33 80.53 11509
3/22/2013 80.12 80.44 78.97 79.81 5869
3/21/2013 79.91 80.72 79.85 80.03 6163
3/20/2013 80.07 80.70 79.80 80.22 7301
3/19/2013 80.64 80.94 79.77 80.07 13703
3/18/2013 79.09 80.76 79.01 80.70 12192
3/15/2013 77.90 79.59 77.41 79.57 12372
3/14/2013 78.90 79.12 77.36 77.67 7633
3/13/2013 77.54 78.85 77.32 78.77 6450
3/12/2013 77.26 77.66 76.89 77.36 6606
3/11/2013 76.88 78.06 76.84 77.53 6894
3/8/2013 76.44 77.16 75.63 76.84 7364
3/7/2013 76.04 76.75 75.70 76.22 9655
3/6/2013 77.10 77.24 75.97 76.18 12557
3/5/2013 77.07 77.49 76.72 76.95 12886
3/4/2013 76.24 77.25 76.10 77.02 10984
3/1/2013 76.37 76.66 75.62 76.37 12727
2/28/2013 77.35 77.59 76.34 76.34 11808
2/27/2013 77.29 77.58 76.22 77.30 7208
2/26/2013 78.42 78.93 76.42 77.15 9902
2/25/2013 79.46 79.74 78.36 78.36 5799
2/22/2013 79.20 79.46 78.63 79.21 5382
2/21/2013 79.26 80.05 78.56 79.06 9152
2/20/2013 80.42 80.94 79.39 79.50 6487
2/19/2013 79.12 81.44 78.57 80.72 17307
2/15/2013 78.83 79.18 77.93 79.00 12471
2/14/2013 78.66 79.72 78.59 78.84 10054
2/13/2013 78.90 79.13 77.85 78.97 10385
2/12/2013 78.39 78.63 77.51 78.60 8761
2/11/2013 78.65 78.91 77.23 78.39 7581
2/8/2013 78.34 79.72 78.01 78.90 12982
2/7/2013 79.85 81.00 73.67 77.14 51300
2/6/2013 72.85 73.43 72.53 72.90 8482
2/5/2013 72.47 73.39 72.42 73.27 7590
2/4/2013 73.31 73.72 72.14 72.23 10634
2/1/2013 73.80 74.04 72.96 73.66 9529
1/31/2013 73.47 74.05 73.04 73.52 10192
1/30/2013 74.41 74.89 73.50 73.53 7907
1/29/2013 75.83 75.83 74.49 74.57 8520
1/28/2013 75.42 76.71 75.25 75.94 10435
1/25/2013 75.01 75.65 74.78 75.25 7023
1/24/2013 75.00 75.48 74.31 75.01 5880
1/23/2013 73.86 74.94 73.78 74.75 4094
1/22/2013 73.75 74.44 73.61 74.08 4183
1/18/2013 73.43 73.78 73.25 73.75 2664
1/17/2013 73.15 74.23 73.10 73.42 4497
1/16/2013 73.82 73.82 72.98 73.36 3687
1/15/2013 72.36 73.72 71.52 73.64 4420
1/14/2013 72.02 72.83 71.90 72.58 6632
1/11/2013 72.08 73.74 71.48 72.29 7802
1/10/2013 72.56 72.56 71.51 71.76 5832
1/9/2013 72.39 73.22 72.22 72.39 5376
1/8/2013 73.17 73.66 72.14 72.17 8400
1/7/2013 73.15 73.80 73.15 73.37 10544
1/4/2013 72.75 73.64 72.39 73.62 6150
1/3/2013 72.85 73.44 72.13 72.49 5206
1/2/2013 73.49 73.76 71.69 72.49 8005
12/31/2012 71.39 72.55 71.30 72.35 4545
Marketplace
Trading Center