Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 36.84 36.27 36.27 36.27 998,283 -0.47(-1.29%)
Dec 30, 2009 36.33 36.76 36.33 36.75 1,394,264 +0.22(+0.61%)
Dec 29, 2009 37.13 37.17 36.51 36.52 1,283,519 -0.41(-1.12%)
Dec 28, 2009 37.22 37.33 36.76 36.93 1,372,021 -0.14(-0.39%)
Dec 24, 2009 37.14 37.27 36.84 37.08 405,006 +0.01(+0.02%)
Dec 23, 2009 37.36 37.43 36.90 37.07 1,179,229 -0.09(-0.24%)
Dec 22, 2009 37.19 37.41 37.02 37.16 1,338,995 -0.10(-0.26%)
Dec 21, 2009 36.55 37.41 36.55 37.26 2,196,211 +0.59(+1.61%)
Dec 18, 2009 36.79 36.90 36.41 36.67 2,205,190 +0.13(+0.34%)
Dec 17, 2009 36.42 36.83 36.41 36.54 1,458,519 +0.02(+0.05%)
Dec 16, 2009 36.45 36.75 36.35 36.52 1,067,152 +0.15(+0.42%)
Dec 15, 2009 36.72 36.85 36.32 36.37 1,068,394 -0.41(-1.12%)
Dec 14, 2009 36.76 36.92 36.73 36.78 1,699,034 +0.61(+1.68%)
Dec 11, 2009 35.90 36.24 35.36 36.17 1,438,114 +0.49(+1.38%)
Dec 10, 2009 36.02 36.11 35.61 35.68 2,858,116 -0.15(-0.43%)
Dec 09, 2009 36.29 36.29 35.73 35.83 1,843,950 -0.40(-1.11%)
Dec 08, 2009 36.14 36.66 35.70 36.24 1,829,659 -0.28(-0.76%)
Dec 07, 2009 35.69 36.65 35.18 36.51 2,295,469 -0.15(-0.42%)
Dec 04, 2009 36.47 36.99 36.39 36.67 1,636,294 +0.51(+1.41%)
Dec 03, 2009 36.41 36.49 35.99 36.16 1,426,261 -0.23(-0.64%)
Dec 02, 2009 36.13 36.55 35.98 36.39 1,233,267 +0.21(+0.57%)
Dec 01, 2009 35.32 36.50 35.29 36.18 2,329,426 +0.97(+2.75%)
Nov 30, 2009 35.42 35.71 34.96 35.21 1,800,214 -0.14(-0.38%)
Nov 27, 2009 34.65 35.79 34.44 35.35 856,192 -0.02(-0.05%)
Nov 25, 2009 35.26 35.43 34.53 35.37 1,625,636 +0.31(+0.89%)
Nov 24, 2009 35.22 35.40 34.96 35.05 1,579,649 -0.24(-0.69%)
Nov 23, 2009 35.77 36.22 34.96 35.29 2,326,502 -0.31(-0.88%)
Nov 20, 2009 35.73 35.94 35.39 35.61 2,238,164 -0.34(-0.95%)
Nov 19, 2009 36.59 36.69 35.85 35.95 2,499,759 -0.75(-2.05%)
Nov 18, 2009 35.71 36.78 35.71 36.70 3,613,925 +0.99(+2.76%)
Nov 17, 2009 35.48 36.02 35.34 35.72 2,410,676 +0.23(+0.66%)
Nov 16, 2009 35.29 35.70 34.92 35.48 2,205,181 +0.31(+0.89%)
Nov 13, 2009 34.10 35.28 33.98 35.17 4,986,767 +0.50(+1.45%)
Nov 12, 2009 34.18 34.95 33.66 34.67 7,167,363 -1.42(-3.95%)
Nov 11, 2009 35.33 36.15 35.09 36.09 4,323,862 +1.15(+3.28%)
Nov 10, 2009 34.17 35.32 33.83 34.95 3,737,856 +0.73(+2.12%)
Nov 09, 2009 34.25 34.60 34.05 34.22 3,008,223 +0.13(+0.39%)
Nov 06, 2009 33.71 34.18 33.49 34.09 2,078,405 +0.29(+0.85%)
Nov 05, 2009 33.88 34.03 33.42 33.80 1,658,755 +0.27(+0.80%)
Nov 04, 2009 34.80 34.94 33.52 33.53 4,029,929 -1.00(-2.91%)
Nov 03, 2009 32.82 34.60 32.82 34.53 3,469,264 +1.50(+4.53%)
Nov 02, 2009 33.70 33.74 32.62 33.04 2,188,271 -0.35(-1.05%)
Oct 30, 2009 33.35 33.79 33.22 33.39 2,976,101 +0.01(+0.03%)
Oct 29, 2009 33.24 34.02 32.86 33.38 3,280,613 +0.68(+2.08%)
Oct 28, 2009 33.15 33.86 32.37 32.70 3,627,834 -0.38(-1.14%)
Oct 27, 2009 32.65 33.64 32.36 33.07 2,666,733 +0.27(+0.82%)
Oct 26, 2009 32.82 33.37 32.67 32.80 2,622,099 -0.08(-0.25%)
Oct 23, 2009 33.19 33.25 32.69 32.88 3,491,248 -0.93(-2.76%)
Oct 22, 2009 33.62 33.89 33.39 33.82 1,487,166 +0.25(+0.75%)
Oct 21, 2009 34.42 34.69 33.54 33.57 1,520,594 -0.84(-2.45%)
Oct 20, 2009 34.66 34.77 34.35 34.41 1,587,750 -0.91(-2.56%)
Oct 19, 2009 35.50 35.77 34.79 35.31 2,163,859 -0.22(-0.61%)
Oct 16, 2009 35.14 35.63 34.96 35.53 1,828,762 +0.25(+0.71%)
Oct 15, 2009 34.95 35.38 34.83 35.28 1,285,084 +0.15(+0.43%)
Oct 14, 2009 34.54 35.21 34.54 35.12 1,648,111 +0.95(+2.78%)
Oct 13, 2009 34.00 34.39 34.00 34.17 949,008 -0.11(-0.31%)
Oct 12, 2009 34.78 34.81 34.24 34.28 1,266,737 -0.19(-0.55%)
Oct 09, 2009 34.30 34.73 33.80 34.47 3,008,436 +0.08(+0.23%)
Oct 08, 2009 34.75 35.13 34.28 34.39 2,490,948 -0.19(-0.54%)
Oct 07, 2009 34.09 34.71 33.43 34.58 4,245,661 -0.01(-0.03%)
Oct 06, 2009 34.00 34.66 33.82 34.59 3,980,530 +0.85(+2.52%)
Oct 05, 2009 33.47 34.46 33.47 33.74 1,873,277 +0.15(+0.45%)
Oct 02, 2009 33.75 34.23 33.51 33.58 2,934,280 -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.