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 (%)
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%)
May 03, 2010 40.49 41.69 40.46 41.56 959,515 +1.09(+2.71%)
Apr 30, 2010 41.29 41.50 40.34 40.47 1,544,553 -0.70(-1.70%)
Apr 29, 2010 41.32 42.06 41.05 41.17 2,094,576 +0.31(+0.77%)
Apr 28, 2010 40.82 41.24 40.50 40.85 1,332,190 +0.26(+0.64%)
Apr 27, 2010 41.53 41.72 40.48 40.59 1,104,098 -0.97(-2.33%)
Apr 26, 2010 41.20 41.69 40.91 41.56 1,141,349 +0.19(+0.46%)
Apr 23, 2010 40.85 41.43 40.55 41.37 1,189,005 +0.56(+1.36%)
Apr 22, 2010 40.01 40.92 39.85 40.82 1,354,217 +0.47(+1.16%)
Apr 21, 2010 39.95 40.52 39.30 40.35 2,728 +0.46(+1.15%)
Apr 20, 2010 40.05 40.25 39.72 39.89 285 +0.01(+0.02%)
Apr 19, 2010 39.81 40.08 39.20 39.88 1,755,084 -0.53(-1.31%)
Apr 16, 2010 40.48 40.62 40.17 40.41 2,153,302 -0.31(-0.75%)
Apr 15, 2010 40.92 41.58 40.67 40.72 3,621,688 +0.09(+0.22%)
Apr 14, 2010 38.79 40.67 38.75 40.63 3,476,931 +2.71(+7.15%)
Apr 13, 2010 37.97 38.24 37.77 37.92 1,090,578 -0.13(-0.35%)
Apr 12, 2010 37.96 38.15 37.77 38.05 890,379 +0.25(+0.66%)
Apr 09, 2010 37.99 38.03 37.54 37.80 1,491,779 -0.11(-0.28%)
Apr 08, 2010 37.68 38.12 37.47 37.91 1,521,635 +0.13(+0.36%)
Apr 07, 2010 38.12 38.37 37.63 37.77 2,169,899 -0.36(-0.94%)
Apr 06, 2010 38.16 38.41 38.06 38.13 812,585 -0.25(-0.65%)
Apr 05, 2010 38.10 38.56 38.06 38.38 1,063,708 +0.38(+0.99%)
Apr 01, 2010 37.79 38.01 38.01 38.01 699,460 +0.39(+1.05%)
Mar 31, 2010 37.88 38.13 37.59 37.61 1,327,585 -0.28(-0.73%)
Mar 30, 2010 37.84 38.12 37.71 37.89 797,513 +0.04(+0.09%)
Mar 29, 2010 38.27 38.27 37.69 37.86 1,425,233 -0.26(-0.68%)
Mar 26, 2010 38.50 38.77 37.71 38.12 1,772,400 -0.48(-1.26%)
Mar 25, 2010 39.13 39.26 38.60 38.60 1,485,421 -0.33(-0.85%)
Mar 24, 2010 39.22 39.39 38.91 38.93 1,438,631 -0.46(-1.16%)
Mar 23, 2010 39.22 39.52 39.12 39.39 1,615,403 +0.29(+0.73%)
Mar 22, 2010 38.68 39.29 38.55 39.10 1,256,294 +0.34(+0.88%)
Mar 19, 2010 38.23 38.77 38.05 38.76 2,137,746 +0.68(+1.79%)
Mar 18, 2010 37.97 38.13 37.69 38.08 2,984,356 +0.13(+0.35%)
Mar 17, 2010 38.05 38.16 37.73 37.95 1,844,812 +0.04(+0.12%)
Mar 16, 2010 37.52 38.22 37.50 37.90 941,145 +0.20(+0.52%)
Mar 15, 2010 37.51 37.77 37.50 37.71 2,015,817 -0.09(-0.24%)
Mar 12, 2010 38.03 38.13 37.67 37.79 1,288,928 -0.18(-0.47%)
Mar 11, 2010 37.76 38.01 37.56 37.97 1,519,474 +0.22(+0.59%)
Mar 10, 2010 37.55 37.88 37.53 37.75 1,888,676 +0.17(+0.45%)
Mar 09, 2010 37.67 37.96 37.45 37.58 2,252,862 -0.14(-0.38%)
Mar 08, 2010 37.93 37.94 37.36 37.72 3,437,355 -0.17(-0.45%)
Mar 05, 2010 37.61 37.89 37.44 37.89 2,136,315 +0.46(+1.22%)
Mar 04, 2010 37.30 37.63 37.28 37.44 1,294,203 +0.26(+0.70%)
Mar 03, 2010 37.05 37.42 36.94 37.18 1,156,862 +0.13(+0.36%)
Mar 02, 2010 37.11 37.37 36.86 37.04 1,362,649 +0.04(+0.10%)
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.