Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.82 +0.54 (+0.35%)
Streaming Delayed Price Updated: 2:12 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 30.88 31.14 29.87 30.12 0 -0.59(-1.92%)
Jan 29, 2009 31.33 31.65 30.60 30.71 1,114,482 -0.95(-2.99%)
Jan 28, 2009 31.04 31.79 30.81 31.66 1,556,182 +1.26(+4.15%)
Jan 27, 2009 30.71 31.19 30.00 30.40 1,151,682 +0.24(+0.79%)
Jan 26, 2009 29.74 30.84 29.74 30.16 1,703,476 -0.06(-0.21%)
Jan 23, 2009 29.53 30.91 28.92 30.22 1,514,349 +0.12(+0.40%)
Jan 22, 2009 29.71 30.54 29.17 30.10 2,639,409 +1.13(+3.91%)
Jan 21, 2009 27.81 29.03 27.41 28.97 1,739,533 +1.21(+4.38%)
Jan 20, 2009 28.75 29.11 27.62 27.75 818,674 -1.44(-4.92%)
Jan 16, 2009 28.56 29.31 28.12 29.19 1,010,908 +1.04(+3.69%)
Jan 15, 2009 27.73 28.64 27.15 28.15 1,752,084 +0.42(+1.53%)
Jan 14, 2009 28.03 28.31 27.61 27.73 1,157,844 -0.91(-3.18%)
Jan 13, 2009 28.22 28.78 28.03 28.64 1,240,723 +0.27(+0.94%)
Jan 12, 2009 29.06 29.25 28.08 28.37 897,091 -0.87(-2.99%)
Jan 09, 2009 29.81 29.81 29.03 29.25 1,077,406 -0.66(-2.22%)
Jan 08, 2009 29.80 30.00 28.76 29.91 1,266,168 +0.10(+0.34%)
Jan 07, 2009 30.64 30.83 29.30 29.81 2,085,353 -1.23(-3.97%)
Jan 06, 2009 31.30 31.56 30.63 31.04 1,259,789 +0.05(+0.15%)
Jan 05, 2009 31.19 31.41 30.71 30.99 1,053,663 -0.42(-1.35%)
Jan 02, 2009 31.16 31.56 30.43 31.42 0 +0.45(+1.46%)
Jan 01, 2009 30.47 31.05 30.10 30.97 0 +0.00(+0.00%)
Dec 31, 2008 30.47 31.05 30.10 30.97 1,000,451 +0.59(+1.94%)
Dec 30, 2008 29.15 30.52 29.15 30.38 902,672 +1.33(+4.59%)
Dec 29, 2008 29.08 29.34 28.43 29.04 738,599 +0.06(+0.19%)
Dec 26, 2008 29.01 29.15 28.64 28.99 682,913 +0.11(+0.38%)
Dec 24, 2008 28.31 29.03 27.98 28.88 257,189 +0.47(+1.65%)
Dec 23, 2008 28.82 29.48 28.23 28.41 1,256,489 -0.31(-1.09%)
Dec 22, 2008 29.96 29.98 27.78 28.72 1,594,041 -1.29(-4.29%)
Dec 19, 2008 31.26 31.69 29.74 30.01 2,768,477 -1.04(-3.35%)
Dec 18, 2008 30.58 31.10 30.43 31.05 1,751,399 +0.64(+2.12%)
Dec 17, 2008 29.81 30.76 29.60 30.41 1,272,621 +0.18(+0.61%)
Dec 16, 2008 29.02 30.34 28.56 30.22 1,402,707 +1.49(+5.19%)
Dec 15, 2008 29.87 29.95 28.31 28.73 1,327,421 -1.15(-3.85%)
Dec 12, 2008 28.91 30.29 28.91 29.88 1,030,714 +0.26(+0.87%)
Dec 11, 2008 29.99 31.69 29.25 29.62 2,251,354 -0.51(-1.68%)
Dec 10, 2008 29.65 30.46 29.24 30.13 788,891 +0.51(+1.71%)
Dec 09, 2008 29.69 31.08 29.44 29.62 1,897,752 -0.06(-0.22%)
Dec 08, 2008 29.71 30.68 29.24 29.69 1,715,975 +0.50(+1.70%)
Dec 05, 2008 26.93 29.26 26.34 29.19 1,647,435 +2.24(+8.30%)
Dec 04, 2008 26.94 27.78 26.37 26.95 1,868,017 -0.11(-0.41%)
Dec 03, 2008 26.83 28.10 26.27 27.06 2,422,598 -0.52(-1.87%)
Dec 02, 2008 26.34 27.70 25.88 27.58 1,375,110 +1.67(+6.43%)
Dec 01, 2008 27.10 27.31 25.88 25.91 1,469,506 -2.02(-7.25%)
Nov 28, 2008 28.76 28.76 27.59 27.94 842,295 -0.73(-2.54%)
Nov 26, 2008 26.40 29.13 25.99 28.67 1,484,482 +1.81(+6.75%)
Nov 25, 2008 26.37 26.98 25.67 26.85 1,505,143 +0.93(+3.59%)
Nov 24, 2008 24.85 26.45 24.13 25.92 1,842,583 +1.47(+6.02%)
Nov 21, 2008 24.28 24.46 22.11 24.45 1,789,131 +0.73(+3.06%)
Nov 20, 2008 24.19 25.09 23.53 23.72 2,699,492 -0.81(-3.30%)
Nov 19, 2008 24.38 25.10 24.38 24.53 3,221,469 +0.10(+0.41%)
Nov 18, 2008 23.81 24.75 23.27 24.43 1,235,102 +0.68(+2.87%)
Nov 17, 2008 23.93 24.77 23.42 23.75 1,130,956 -0.21(-0.88%)
Nov 14, 2008 25.97 26.21 23.83 23.96 1,436,131 -2.36(-8.95%)
Nov 13, 2008 23.01 26.46 22.77 26.32 1,764,173 +3.42(+14.95%)
Nov 12, 2008 23.76 24.43 22.70 22.90 1,230,527 -1.60(-6.54%)
Nov 11, 2008 25.36 25.39 23.79 24.50 1,323,170 -0.86(-3.41%)
Nov 10, 2008 26.88 27.04 24.99 25.36 816,811 -0.97(-3.67%)
Nov 07, 2008 25.91 26.59 25.66 26.33 1,079,563 +0.50(+1.92%)
Nov 06, 2008 26.98 27.52 25.72 25.83 1,267,273 -1.15(-4.26%)
Nov 05, 2008 28.67 28.72 26.77 26.98 1,206,748 -1.93(-6.68%)
Nov 04, 2008 28.23 28.95 27.63 28.91 1,556,333 +1.23(+4.46%)
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.