Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.12 33.56 32.99 33.16 2,996,803 +0.01(+0.03%)
Oct 29, 2009 33.01 33.79 32.63 33.15 3,303,434 +0.68(+2.08%)
Oct 28, 2009 32.92 33.63 32.15 32.47 3,653,070 -0.37(-1.14%)
Oct 27, 2009 32.43 33.40 32.13 32.84 2,685,283 +0.27(+0.82%)
Oct 26, 2009 32.60 33.14 32.44 32.58 2,640,339 -0.08(-0.25%)
Oct 23, 2009 32.96 33.02 32.46 32.66 3,515,534 -0.93(-2.76%)
Oct 22, 2009 33.39 33.65 33.16 33.58 1,497,511 +0.25(+0.75%)
Oct 21, 2009 34.18 34.45 33.31 33.33 1,531,172 -0.84(-2.45%)
Oct 20, 2009 34.42 34.53 34.11 34.17 1,598,795 -0.90(-2.56%)
Oct 19, 2009 35.26 35.52 34.55 35.07 2,178,912 -0.21(-0.61%)
Oct 16, 2009 34.90 35.38 34.72 35.28 1,841,483 +0.25(+0.71%)
Oct 15, 2009 34.70 35.13 34.59 35.03 1,294,024 +0.15(+0.43%)
Oct 14, 2009 34.30 34.97 34.30 34.88 1,659,576 +0.94(+2.78%)
Oct 13, 2009 33.76 34.15 33.76 33.94 955,610 -0.11(-0.31%)
Oct 12, 2009 34.53 34.57 34.00 34.05 1,275,549 -0.19(-0.55%)
Oct 09, 2009 34.06 34.49 33.57 34.23 3,029,363 +0.08(+0.23%)
Oct 08, 2009 34.51 34.89 34.05 34.15 2,508,276 -0.19(-0.54%)
Oct 07, 2009 33.86 34.47 33.20 34.34 4,275,195 -0.01(-0.03%)
Oct 06, 2009 33.76 34.42 33.58 34.35 4,008,219 +0.85(+2.52%)
Oct 05, 2009 33.24 34.22 33.24 33.50 1,886,308 +0.15(+0.45%)
Oct 02, 2009 33.52 33.99 33.28 33.35 2,954,691 -0.41(-1.21%)
Oct 01, 2009 34.93 34.93 33.63 33.76 3,261,886 -1.19(-3.41%)
Sep 30, 2009 34.80 35.30 34.37 34.95 2,468,070 +0.08(+0.23%)
Sep 29, 2009 35.08 35.49 34.74 34.87 1,310,773 -0.42(-1.19%)
Sep 28, 2009 35.07 35.47 34.86 35.29 1,755,249 +0.44(+1.25%)
Sep 25, 2009 34.65 35.18 34.37 34.86 1,894,000 +0.17(+0.49%)
Sep 24, 2009 34.50 35.26 34.21 34.69 4,267,140 +0.31(+0.91%)
Sep 23, 2009 35.32 35.48 34.29 34.37 5,498,486 -1.45(-4.05%)
Sep 22, 2009 35.71 36.24 35.65 35.83 2,748,091 +0.19(+0.52%)
Sep 21, 2009 34.73 35.85 34.45 35.64 3,156,537 +0.74(+2.11%)
Sep 18, 2009 34.44 34.91 34.44 34.90 2,967,785 +0.51(+1.47%)
Sep 17, 2009 34.33 35.01 34.27 34.39 2,111,705 -0.04(-0.12%)
Sep 16, 2009 34.85 34.95 34.19 34.43 2,159,389 -0.24(-0.70%)
Sep 15, 2009 35.21 35.43 34.30 34.68 3,494,898 -0.57(-1.61%)
Sep 14, 2009 34.58 35.43 34.05 35.25 3,479,957 +0.46(+1.33%)
Sep 11, 2009 36.12 36.12 33.84 34.79 8,872,718 -1.30(-3.60%)
Sep 10, 2009 36.86 37.10 35.86 36.08 3,942,878 -0.84(-2.26%)
Sep 09, 2009 36.97 37.21 36.60 36.92 2,016,399 +0.04(+0.12%)
Sep 08, 2009 36.75 37.15 36.42 36.87 2,088,236 +0.27(+0.73%)
Sep 04, 2009 36.92 36.96 36.47 36.61 1,808,230 -0.37(-1.01%)
Sep 03, 2009 37.11 37.23 36.52 36.98 1,778,531 +0.11(+0.29%)
Sep 02, 2009 36.92 37.20 36.86 36.87 1,376,430 -0.04(-0.10%)
Sep 01, 2009 37.35 37.98 36.57 36.91 1,920,282 -0.68(-1.80%)
Aug 31, 2009 37.98 37.98 37.35 37.58 2,208,463 -0.73(-1.90%)
Aug 28, 2009 38.23 38.47 37.82 38.31 1,471,645 +0.03(+0.07%)
Aug 27, 2009 38.11 38.34 37.40 38.29 1,892,818 +0.33(+0.87%)
Aug 26, 2009 38.12 38.64 37.85 37.96 1,935,726 -0.26(-0.67%)
Aug 25, 2009 38.03 38.78 38.03 38.22 2,245,546 +0.38(+1.01%)
Aug 24, 2009 38.54 38.55 37.69 37.83 2,286,547 -0.53(-1.39%)
Aug 21, 2009 38.44 39.04 38.23 38.37 1,884,535 +0.08(+0.21%)
Aug 20, 2009 38.83 38.92 38.22 38.29 2,391,992 -0.56(-1.44%)
Aug 19, 2009 38.03 38.94 38.01 38.85 2,169,093 +0.55(+1.44%)
Aug 18, 2009 38.36 38.89 38.10 38.30 1,884,408 +0.76(+2.01%)
Aug 17, 2009 37.65 38.65 37.49 37.54 1,853,214 -0.80(-2.09%)
Aug 14, 2009 38.93 38.96 38.14 38.34 2,559,450 -0.11(-0.28%)
Aug 13, 2009 38.31 38.70 36.91 38.45 6,546,273 -2.10(-5.17%)
Aug 12, 2009 40.22 41.02 39.86 40.54 1,797,714 +0.36(+0.88%)
Aug 11, 2009 40.69 40.87 39.97 40.19 1,827,452 -0.74(-1.80%)
Aug 10, 2009 41.72 41.72 40.77 40.93 1,025,478 -0.80(-1.92%)
Aug 07, 2009 40.76 41.83 40.44 41.73 1,150,666 +1.45(+3.60%)
Aug 06, 2009 40.11 40.72 39.45 40.28 1,526,522 +0.18(+0.44%)
Aug 05, 2009 40.43 40.57 39.29 40.10 2,279,693 -0.29(-0.73%)
Aug 04, 2009 41.76 41.81 40.23 40.39 1,239,201 -1.40(-3.36%)
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.