AAP Historical Prices | Advance Auto Parts Inc Advance Stock

STI

0.09%

Advance Auto Parts Inc. (AAP)

-NYSE

86.16 0.74(0.87%) 18 May 04:01 SGT|After Hours : 86.17 0.01 (0.01%) 18 May 05:09 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	85.57	86.46	85.51	86.16	572,900	86.16
16 May 2013	86.32	86.92	85.04	85.42	610,600	85.42
15 May 2013	85.96	86.54	85.42	86.40	348,700	86.40
14 May 2013	85.18	86.23	84.96	86.12	387,700	86.12
13 May 2013	85.25	85.38	83.66	85.00	728,000	85.00
10 May 2013	84.80	85.97	84.52	85.43	537,400	85.43
9 May 2013	84.92	85.70	84.59	84.72	428,100	84.72
8 May 2013	85.50	85.87	84.61	85.12	503,400	85.12
7 May 2013	85.31	85.70	84.61	85.58	429,300	85.58
6 May 2013	84.71	85.05	84.03	84.91	394,100	84.91
3 May 2013	85.02	85.74	84.14	84.56	694,600	84.56
2 May 2013	84.44	84.98	83.93	84.59	674,500	84.59
1 May 2013	83.85	84.97	83.44	84.34	688,100	84.34
30 Apr 2013	83.00	83.93	82.33	83.88	792,000	83.88
29 Apr 2013	83.00	83.58	82.76	83.02	764,800	83.02
26 Apr 2013	83.04	83.26	82.47	82.94	710,400	82.94
25 Apr 2013	82.60	84.01	82.05	83.00	1,281,900	83.00
24 Apr 2013	80.47	81.43	80.47	81.18	663,800	81.18
23 Apr 2013	79.55	81.23	79.53	80.55	654,600	80.55
22 Apr 2013	79.85	79.97	78.75	79.07	564,400	79.07
19 Apr 2013	79.14	80.69	77.98	79.93	1,045,000	79.93
18 Apr 2013	79.80	79.86	78.81	78.92	653,600	78.92
17 Apr 2013	80.25	80.25	79.05	79.82	762,800	79.82
16 Apr 2013	80.69	80.97	79.80	80.47	720,300	80.47
15 Apr 2013	81.89	82.20	79.99	80.27	1,004,500	80.27
12 Apr 2013	82.96	83.52	81.58	81.99	1,009,100	81.99
11 Apr 2013	81.03	83.37	80.81	83.01	1,041,800	83.01
10 Apr 2013	79.00	81.85	79.00	81.23	1,758,800	81.23
9 Apr 2013	79.97	79.97	78.50	78.71	1,462,900	78.71
8 Apr 2013	81.00	81.15	80.35	80.63	837,500	80.63
5 Apr 2013	81.62	81.62	80.75	80.95	913,700	80.95
4 Apr 2013	82.20	82.97	81.93	82.20	819,500	82.20
3 Apr 2013	82.80	82.95	81.50	82.12	846,100	82.12
2 Apr 2013	82.49	82.91	81.33	82.83	956,300	82.83
1 Apr 2013	82.54	83.03	81.66	82.34	749,200	82.34
28 Mar 2013	81.34	83.07	81.29	82.65	1,291,300	82.65
27 Mar 2013	81.02	81.70	80.96	81.64	551,000	81.64
26 Mar 2013	80.86	81.61	80.56	81.60	969,300	81.60
25 Mar 2013	79.83	80.94	79.33	80.53	1,150,900	80.53
22 Mar 2013	80.12	80.44	78.97	79.81	586,900	79.81
21 Mar 2013	79.91	80.72	79.85	80.03	616,300	80.03
20 Mar 2013	80.07	80.70	79.80	80.22	730,100	80.22
19 Mar 2013	80.64	80.94	79.77	80.07	1,370,300	80.07
18 Mar 2013	79.09	80.76	79.01	80.70	1,219,200	80.70
15 Mar 2013	77.90	79.59	77.41	79.57	1,237,200	79.57
14 Mar 2013	78.90	79.12	77.36	77.67	763,300	77.67
13 Mar 2013	77.54	78.85	77.32	78.77	645,000	78.77
12 Mar 2013	77.26	77.66	76.89	77.36	660,600	77.36
11 Mar 2013	76.88	78.06	76.84	77.53	689,400	77.53
8 Mar 2013	76.44	77.16	75.63	76.84	736,400	76.84
7 Mar 2013	76.04	76.75	75.70	76.22	965,500	76.22
6 Mar 2013	77.10	77.24	75.97	76.18	1,255,700	76.18
5 Mar 2013	77.07	77.49	76.72	76.95	1,288,600	76.95
4 Mar 2013	76.24	77.25	76.10	77.02	1,098,400	77.02
1 Mar 2013	76.37	76.66	75.62	76.37	1,272,700	76.37
28 Feb 2013	77.35	77.59	76.34	76.34	1,180,800	76.34
27 Feb 2013	77.29	77.58	76.22	77.30	720,800	77.30
26 Feb 2013	78.42	78.93	76.42	77.15	990,200	77.15
25 Feb 2013	79.46	79.74	78.36	78.36	579,900	78.36
22 Feb 2013	79.20	79.46	78.63	79.21	538,200	79.21
21 Feb 2013	79.26	80.05	78.56	79.06	915,200	79.06
20 Feb 2013	80.42	80.94	79.39	79.50	648,700	79.50
19 Feb 2013	79.12	81.44	78.57	80.72	1,730,700	80.72
15 Feb 2013	78.83	79.18	77.93	79.00	1,247,100	79.00
14 Feb 2013	78.66	79.72	78.59	78.84	1,005,400	78.84
13 Feb 2013	78.90	79.13	77.85	78.97	1,038,500	78.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On AAP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Advance Auto Parts Inc. (AAP)