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 (%)
Jul 30, 2010 48.09 48.26 47.03 48.09 712,169 +0.31(+0.66%)
Jul 29, 2010 48.50 48.95 47.14 47.77 1,233,870 -0.41(-0.86%)
Jul 28, 2010 48.83 49.07 47.90 48.19 668,179 -0.81(-1.65%)
Jul 27, 2010 49.42 50.11 48.91 49.00 412 -0.28(-0.57%)
Jul 26, 2010 49.06 49.29 48.44 49.27 1,032,664 +0.61(+1.26%)
Jul 23, 2010 47.75 48.73 47.61 48.66 932,740 +0.96(+2.02%)
Jul 22, 2010 46.96 48.02 46.96 47.70 618 +1.27(+2.73%)
Jul 21, 2010 47.84 47.89 46.34 46.43 1,293,610 -1.18(-2.47%)
Jul 20, 2010 46.29 47.76 46.17 47.61 205 +0.93(+2.00%)
Jul 19, 2010 46.08 46.88 46.08 46.68 788,500 +0.56(+1.21%)
Jul 16, 2010 46.12 47.60 46.02 46.12 1,338,022 -1.42(-2.99%)
Jul 15, 2010 47.28 47.80 46.79 47.54 1,131,691 +0.29(+0.61%)
Jul 14, 2010 47.33 47.60 46.95 47.25 1,499 -0.04(-0.09%)
Jul 13, 2010 46.40 47.41 46.38 47.30 2,070 +1.16(+2.52%)
Jul 12, 2010 46.07 46.46 45.75 46.13 782,513 +0.08(+0.16%)
Jul 09, 2010 46.06 46.27 45.61 46.06 1,169,238 +0.40(+0.89%)
Jul 08, 2010 45.89 46.61 45.07 45.65 1,284,865 -0.06(-0.14%)
Jul 07, 2010 45.52 45.80 45.02 45.72 13,938 +0.35(+0.77%)
Jul 06, 2010 46.53 47.05 44.70 45.37 2,519 -0.46(-1.00%)
Jul 02, 2010 45.82 46.70 45.53 45.82 1,026,581 -0.64(-1.37%)
Jul 01, 2010 46.46 46.64 45.01 46.46 1,906,277 +1.37(+3.03%)
Jun 30, 2010 45.10 45.78 44.92 45.10 8,121 -0.08(-0.18%)
Jun 29, 2010 45.18 45.44 44.20 45.18 1,143 -0.55(-1.20%)
Jun 25, 2010 45.73 45.90 45.14 45.73 1,594,171 -0.04(-0.08%)
Jun 24, 2010 45.53 45.91 45.02 45.76 1,244,394 +0.06(+0.14%)
Jun 23, 2010 44.99 46.00 44.96 45.70 892,906 +0.55(+1.21%)
Jun 22, 2010 46.07 46.61 44.91 45.15 1,808 -0.92(-1.99%)
Jun 21, 2010 46.65 46.77 45.76 46.07 1,143,533 -0.22(-0.48%)
Jun 18, 2010 46.29 46.95 46.18 46.29 1,631,336 -0.27(-0.58%)
Jun 17, 2010 46.77 46.96 46.25 46.56 766,797 -0.08(-0.17%)
Jun 16, 2010 46.78 46.95 46.28 46.64 987,171 -0.14(-0.31%)
Jun 15, 2010 45.81 46.90 45.63 46.78 2,018 +1.20(+2.64%)
Jun 14, 2010 45.63 46.07 45.55 45.58 940,782 +0.26(+0.57%)
Jun 11, 2010 44.75 45.46 44.51 45.32 1,000,857 +0.25(+0.56%)
Jun 10, 2010 44.82 45.13 44.32 45.07 735 +0.48(+1.09%)
Jun 09, 2010 44.62 45.37 44.41 44.59 2,288,334 +0.21(+0.47%)
Jun 08, 2010 43.54 44.53 42.85 44.38 882 +0.77(+1.77%)
Jun 07, 2010 45.24 45.26 43.54 43.61 3,076,237 -1.40(-3.11%)
Jun 04, 2010 45.01 45.82 44.87 45.01 1,960,459 -1.19(-2.58%)
Jun 03, 2010 45.79 46.59 45.53 46.20 1,112,999 +0.13(+0.27%)
Jun 02, 2010 45.23 46.08 45.23 46.07 4,530 +0.88(+1.95%)
Jun 01, 2010 46.42 46.42 45.04 45.20 2,629,643 -1.25(-2.69%)
May 28, 2010 46.44 46.67 42.88 46.44 1,917,487 +0.39(+0.84%)
May 27, 2010 45.65 46.09 45.29 46.06 1,233,635 +1.01(+2.25%)
May 26, 2010 46.01 46.01 45.02 45.04 2,265,892 -0.74(-1.63%)
May 25, 2010 43.91 45.96 43.81 45.79 719 +1.33(+2.99%)
May 24, 2010 44.04 45.09 43.34 44.46 2,498,101 +0.07(+0.16%)
May 21, 2010 43.67 45.74 43.33 44.39 3,677,171 +0.43(+0.98%)
May 20, 2010 43.69 44.40 43.41 43.96 111 +2.60(+6.29%)
May 19, 2010 41.06 41.70 40.49 41.35 2,375,891 +0.30(+0.74%)
May 18, 2010 41.42 41.97 40.96 41.05 3,214 +0.00(+0.00%)
May 17, 2010 40.38 41.15 40.25 41.05 2,183,779 +0.76(+1.89%)
May 14, 2010 40.29 40.47 39.79 40.29 1,607,723 -0.31(-0.77%)
May 13, 2010 41.11 41.43 40.46 40.60 1,388,409 -0.64(-1.54%)
May 12, 2010 40.79 41.27 40.51 41.24 1,398,812 +0.49(+1.21%)
May 11, 2010 40.63 40.95 40.51 40.74 111 +0.27(+0.67%)
May 10, 2010 39.96 40.52 39.95 40.48 912,471 +1.21(+3.08%)
May 07, 2010 39.63 39.97 38.48 39.26 1,742,584 -0.39(-1.00%)
May 06, 2010 40.26 40.47 37.86 39.66 1,937,982 -1.15(-2.81%)
May 05, 2010 41.18 41.71 40.39 40.81 1,523,135 -0.17(-0.42%)
May 04, 2010 41.20 41.20 40.66 40.98 1,155,407 -0.58(-1.40%)
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.