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 (%)
Dec 31, 2009 36.63 36.07 36.07 36.07 1,003,777 -0.47(-1.29%)
Dec 30, 2009 36.14 36.56 36.14 36.55 1,401,937 +0.22(+0.61%)
Dec 29, 2009 36.93 36.96 36.31 36.32 1,290,582 -0.41(-1.12%)
Dec 28, 2009 37.02 37.12 36.55 36.73 1,379,572 -0.14(-0.39%)
Dec 24, 2009 36.94 37.06 36.63 36.88 407,234 +0.01(+0.02%)
Dec 23, 2009 37.16 37.22 36.70 36.87 1,185,719 -0.09(-0.24%)
Dec 22, 2009 36.99 37.20 36.81 36.96 1,346,364 -0.04(-0.12%)
Dec 21, 2009 36.30 37.15 36.30 37.00 2,211,488 +0.59(+1.61%)
Dec 18, 2009 36.54 36.64 36.15 36.41 2,220,530 +0.12(+0.34%)
Dec 17, 2009 36.17 36.57 36.15 36.29 1,468,665 +0.02(+0.05%)
Dec 16, 2009 36.20 36.49 36.10 36.27 1,074,575 +0.15(+0.42%)
Dec 15, 2009 36.47 36.60 36.07 36.12 1,075,826 -0.41(-1.12%)
Dec 14, 2009 36.51 36.67 36.47 36.53 1,710,853 +0.61(+1.68%)
Dec 11, 2009 35.65 35.99 35.11 35.92 1,448,117 +0.49(+1.38%)
Dec 10, 2009 35.77 35.86 35.36 35.43 2,877,997 -0.15(-0.42%)
Dec 09, 2009 36.04 36.04 35.48 35.59 1,856,777 -0.40(-1.11%)
Dec 08, 2009 35.89 36.40 35.45 35.99 1,842,387 -0.28(-0.76%)
Dec 07, 2009 35.44 36.39 34.94 36.26 2,311,436 -0.15(-0.42%)
Dec 04, 2009 36.22 36.73 36.14 36.41 1,647,676 +0.51(+1.41%)
Dec 03, 2009 36.16 36.23 35.75 35.91 1,436,183 -0.23(-0.64%)
Dec 02, 2009 35.88 36.30 35.73 36.14 1,241,846 +0.20(+0.57%)
Dec 01, 2009 35.08 36.24 35.04 35.93 2,345,630 +0.96(+2.75%)
Nov 30, 2009 35.18 35.46 34.72 34.97 1,812,737 -0.13(-0.38%)
Nov 27, 2009 34.41 35.54 34.21 35.10 862,148 -0.02(-0.05%)
Nov 25, 2009 35.02 35.18 34.29 35.12 1,636,944 +0.31(+0.89%)
Nov 24, 2009 34.98 35.16 34.72 34.81 1,590,637 -0.24(-0.69%)
Nov 23, 2009 35.52 35.97 34.72 35.05 2,342,686 -0.31(-0.88%)
Nov 20, 2009 35.48 35.69 35.15 35.36 2,253,733 -0.34(-0.95%)
Nov 19, 2009 36.34 36.44 35.60 35.70 2,517,148 -0.75(-2.05%)
Nov 18, 2009 35.46 36.53 35.46 36.45 3,639,064 +0.98(+2.76%)
Nov 17, 2009 35.24 35.77 35.10 35.47 2,427,445 +0.23(+0.66%)
Nov 16, 2009 35.05 35.46 34.68 35.24 2,220,521 +0.31(+0.89%)
Nov 13, 2009 33.87 35.04 33.74 34.93 5,021,456 +0.50(+1.45%)
Nov 12, 2009 33.95 34.71 33.43 34.43 7,217,220 -1.41(-3.95%)
Nov 11, 2009 35.09 35.90 34.85 35.84 4,353,940 +1.14(+3.28%)
Nov 10, 2009 33.93 35.08 33.60 34.70 3,763,857 +0.72(+2.12%)
Nov 09, 2009 34.01 34.37 33.81 33.98 3,029,149 +0.13(+0.39%)
Nov 06, 2009 33.48 33.95 33.26 33.85 2,092,863 +0.28(+0.85%)
Nov 05, 2009 33.65 33.80 33.19 33.57 1,670,293 +0.27(+0.80%)
Nov 04, 2009 34.56 34.70 33.29 33.30 4,057,962 -1.00(-2.91%)
Nov 03, 2009 32.60 34.37 32.60 34.29 3,493,396 +1.49(+4.53%)
Nov 02, 2009 33.47 33.50 32.40 32.81 2,203,493 -0.35(-1.05%)
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%)
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.