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 (%)
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%)
Mar 01, 2010 36.62 37.14 36.42 37.01 1,733,552 +0.45(+1.23%)
Feb 26, 2010 36.50 36.66 36.20 36.56 1,287,594 +0.06(+0.17%)
Feb 25, 2010 35.91 36.65 35.89 36.50 1,482,863 +0.24(+0.67%)
Feb 24, 2010 36.15 36.32 35.98 36.25 1,608,736 +0.22(+0.60%)
Feb 23, 2010 36.00 36.30 35.89 36.04 1,845,277 -0.02(-0.05%)
Feb 22, 2010 35.81 36.25 35.73 36.06 1,904,046 +0.22(+0.60%)
Feb 19, 2010 35.65 36.15 35.40 35.84 2,818,292 -0.13(-0.37%)
Feb 18, 2010 35.73 36.16 35.02 35.98 8,668,191 -2.45(-6.37%)
Feb 17, 2010 38.24 38.60 37.78 38.42 2,515,125 +0.22(+0.59%)
Feb 16, 2010 38.44 38.51 37.97 38.20 1,920,852 -0.16(-0.42%)
Feb 12, 2010 37.97 38.36 38.36 38.36 1,684,972 +0.23(+0.61%)
Feb 11, 2010 38.00 38.62 37.75 38.13 1,728,231 +0.20(+0.52%)
Feb 10, 2010 37.09 38.40 37.07 37.93 2,074,211 +0.68(+1.83%)
Feb 09, 2010 36.87 37.38 36.53 37.25 1,149,455 +0.70(+1.91%)
Feb 08, 2010 36.75 37.40 36.40 36.55 1,921,615 +0.06(+0.17%)
Feb 05, 2010 36.75 36.85 35.86 36.49 1,465,545 -0.19(-0.51%)
Feb 04, 2010 36.79 37.38 36.46 36.67 1,798,504 -0.23(-0.63%)
Feb 03, 2010 36.91 37.08 36.67 36.91 1,280,649 +0.00(+0.00%)
Feb 02, 2010 36.25 37.05 36.25 36.91 1,446,509 +0.78(+2.16%)
Feb 01, 2010 35.44 36.30 35.39 36.13 1,235,210 +0.78(+2.21%)
Jan 29, 2010 35.83 36.20 35.32 35.35 1,058,451 -0.29(-0.80%)
Jan 28, 2010 36.29 36.29 35.64 35.64 1,378,164 -0.73(-2.02%)
Jan 27, 2010 36.37 36.50 35.80 36.37 1,342,779 +0.04(+0.10%)
Jan 26, 2010 36.27 36.74 36.07 36.33 1,209,809 +0.04(+0.12%)
Jan 25, 2010 35.85 36.38 35.84 36.29 1,558,964 +0.68(+1.91%)
Jan 22, 2010 35.06 36.41 35.06 35.61 2,934,333 +0.46(+1.30%)
Jan 21, 2010 35.25 35.53 34.90 35.15 1,447,931 +0.06(+0.18%)
Jan 20, 2010 34.72 35.29 34.39 35.09 2,081,342 -0.30(-0.86%)
Jan 19, 2010 35.21 35.41 34.99 35.39 1,445,208 +0.17(+0.48%)
Jan 15, 2010 35.25 35.22 35.22 35.22 824,630 -0.22(-0.63%)
Jan 14, 2010 35.79 35.79 35.17 35.45 1,291,815 -0.47(-1.32%)
Jan 13, 2010 35.39 35.98 35.31 35.92 903,951 +0.49(+1.39%)
Jan 12, 2010 35.33 35.59 34.78 35.43 2,132,468 -0.63(-1.74%)
Jan 11, 2010 36.49 36.56 35.92 36.06 1,158,856 -0.36(-0.98%)
Jan 08, 2010 36.07 36.58 35.94 36.41 1,071,645 +0.14(+0.40%)
Jan 07, 2010 35.44 36.33 35.44 36.27 1,402,539 -0.01(-0.02%)
Jan 06, 2010 35.89 36.54 35.89 36.28 1,569,249 +0.31(+0.87%)
Jan 05, 2010 36.11 36.12 35.59 35.97 2,156,551 -0.22(-0.59%)
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.