Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 41.07 41.27 40.12 40.25 1,553,053 -0.70(-1.70%)
Apr 29, 2010 41.09 41.83 40.83 40.94 2,106,102 +0.31(+0.77%)
Apr 28, 2010 40.59 41.01 40.28 40.63 1,339,521 +0.26(+0.64%)
Apr 27, 2010 41.30 41.49 40.25 40.37 1,110,174 -0.96(-2.33%)
Apr 26, 2010 40.98 41.46 40.68 41.33 1,147,630 +0.19(+0.46%)
Apr 23, 2010 40.63 41.20 40.33 41.15 1,195,548 +0.55(+1.36%)
Apr 22, 2010 39.79 40.69 39.63 40.59 1,361,670 +0.46(+1.16%)
Apr 21, 2010 39.73 40.30 39.09 40.13 2,743 +0.46(+1.15%)
Apr 20, 2010 39.83 40.03 39.50 39.67 286 +0.01(+0.02%)
Apr 19, 2010 39.59 39.86 38.99 39.66 1,764,743 -0.53(-1.31%)
Apr 16, 2010 40.26 40.40 39.95 40.19 2,165,152 -0.30(-0.75%)
Apr 15, 2010 40.70 41.35 40.45 40.49 3,641,619 +0.09(+0.22%)
Apr 14, 2010 38.58 40.45 38.54 40.41 3,496,065 +2.69(+7.15%)
Apr 13, 2010 37.76 38.03 37.56 37.71 1,096,579 -0.13(-0.35%)
Apr 12, 2010 37.76 37.94 37.56 37.84 895,279 +0.25(+0.66%)
Apr 09, 2010 37.78 37.82 37.34 37.59 1,499,988 -0.11(-0.28%)
Apr 08, 2010 37.47 37.92 37.26 37.70 1,530,009 +0.13(+0.36%)
Apr 07, 2010 37.91 38.16 37.43 37.57 2,181,840 -0.36(-0.94%)
Apr 06, 2010 37.95 38.20 37.85 37.92 817,057 -0.25(-0.65%)
Apr 05, 2010 37.89 38.35 37.85 38.17 1,069,562 +0.37(+0.99%)
Apr 01, 2010 37.59 37.80 37.80 37.80 703,309 +0.39(+1.05%)
Mar 31, 2010 37.68 37.92 37.38 37.41 1,334,891 -0.28(-0.73%)
Mar 30, 2010 37.63 37.91 37.51 37.68 801,902 +0.04(+0.09%)
Mar 29, 2010 38.06 38.06 37.48 37.65 1,433,076 -0.26(-0.68%)
Mar 26, 2010 38.29 38.56 37.51 37.91 1,782,154 -0.48(-1.26%)
Mar 25, 2010 38.92 39.04 38.39 38.39 1,493,595 -0.33(-0.85%)
Mar 24, 2010 39.00 39.17 38.69 38.72 1,446,548 -0.46(-1.16%)
Mar 23, 2010 39.00 39.31 38.91 39.17 1,624,293 +0.29(+0.73%)
Mar 22, 2010 38.47 39.08 38.34 38.89 1,263,208 +0.34(+0.88%)
Mar 19, 2010 38.02 38.56 37.85 38.55 2,149,510 +0.68(+1.79%)
Mar 18, 2010 37.77 37.92 37.48 37.87 3,000,779 +0.13(+0.35%)
Mar 17, 2010 37.85 37.95 37.53 37.74 1,854,964 +0.04(+0.12%)
Mar 16, 2010 37.31 38.01 37.29 37.70 946,324 +0.20(+0.52%)
Mar 15, 2010 37.30 37.56 37.29 37.50 2,026,910 -0.09(-0.24%)
Mar 12, 2010 37.82 37.92 37.46 37.59 1,296,021 -0.18(-0.47%)
Mar 11, 2010 37.55 37.80 37.36 37.77 1,527,836 +0.22(+0.59%)
Mar 10, 2010 37.35 37.68 37.32 37.54 1,899,069 +0.17(+0.45%)
Mar 09, 2010 37.46 37.75 37.24 37.37 2,265,260 -0.14(-0.38%)
Mar 08, 2010 37.72 37.73 37.16 37.52 3,456,271 -0.17(-0.45%)
Mar 05, 2010 37.40 37.69 37.23 37.69 2,148,071 +0.45(+1.22%)
Mar 04, 2010 37.10 37.43 37.07 37.23 1,301,325 +0.26(+0.70%)
Mar 03, 2010 36.85 37.21 36.74 36.97 1,163,228 +0.13(+0.36%)
Mar 02, 2010 36.91 37.17 36.66 36.84 1,370,148 +0.04(+0.10%)
Mar 01, 2010 36.42 36.94 36.22 36.80 1,743,092 +0.45(+1.23%)
Feb 26, 2010 36.30 36.46 36.00 36.36 1,294,680 +0.06(+0.17%)
Feb 25, 2010 35.72 36.45 35.69 36.30 1,491,023 +0.24(+0.67%)
Feb 24, 2010 35.95 36.12 35.78 36.06 1,617,589 +0.21(+0.60%)
Feb 23, 2010 35.81 36.10 35.69 35.84 1,855,432 -0.02(-0.05%)
Feb 22, 2010 35.62 36.06 35.54 35.86 1,914,524 +0.21(+0.60%)
Feb 19, 2010 35.46 35.95 35.21 35.65 2,833,802 -0.13(-0.37%)
Feb 18, 2010 35.54 35.96 34.83 35.78 8,715,893 -2.43(-6.37%)
Feb 17, 2010 38.03 38.39 37.57 38.21 2,528,966 +0.22(+0.59%)
Feb 16, 2010 38.23 38.30 37.76 37.99 1,931,422 -0.16(-0.42%)
Feb 12, 2010 37.76 38.15 38.15 38.15 1,694,245 +0.23(+0.61%)
Feb 11, 2010 37.79 38.41 37.54 37.92 1,737,741 +0.20(+0.52%)
Feb 10, 2010 36.88 38.19 36.87 37.72 2,085,626 +0.68(+1.83%)
Feb 09, 2010 36.67 37.18 36.33 37.04 1,155,781 +0.70(+1.91%)
Feb 08, 2010 36.55 37.20 36.20 36.35 1,932,190 +0.06(+0.17%)
Feb 05, 2010 36.55 36.65 35.66 36.29 1,473,610 -0.19(-0.51%)
Feb 04, 2010 36.59 37.18 36.26 36.47 1,808,402 -0.23(-0.63%)
Feb 03, 2010 36.71 36.88 36.47 36.71 1,287,697 +0.00(+0.00%)
Feb 02, 2010 36.06 36.85 36.06 36.71 1,454,470 +0.78(+2.16%)
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.