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 (%)
Jan 30, 2009 30.07 30.32 29.09 29.33 0 -0.57(-1.92%)
Jan 29, 2009 30.50 30.81 29.79 29.90 1,144,593 -0.92(-2.99%)
Jan 28, 2009 30.22 30.96 30.00 30.82 1,598,226 +1.23(+4.15%)
Jan 27, 2009 29.90 30.37 29.21 29.60 1,182,797 +0.23(+0.79%)
Jan 26, 2009 28.96 30.03 28.96 29.36 1,749,500 -0.06(-0.21%)
Jan 23, 2009 28.75 30.10 28.16 29.43 1,555,264 +0.12(+0.40%)
Jan 22, 2009 28.92 29.74 28.40 29.31 2,710,720 +1.10(+3.91%)
Jan 21, 2009 27.08 28.27 26.69 28.21 1,786,532 +1.18(+4.38%)
Jan 20, 2009 27.99 28.34 26.89 27.02 840,793 -1.40(-4.92%)
Jan 16, 2009 27.80 28.54 27.38 28.42 1,038,221 +1.01(+3.69%)
Jan 15, 2009 27.00 27.88 26.43 27.41 1,799,422 +0.41(+1.53%)
Jan 14, 2009 27.29 27.56 26.88 27.00 1,189,126 -0.89(-3.18%)
Jan 13, 2009 27.48 28.02 27.29 27.88 1,274,244 +0.26(+0.94%)
Jan 12, 2009 28.30 28.49 27.34 27.62 921,329 -0.85(-2.99%)
Jan 09, 2009 29.02 29.02 28.27 28.48 1,106,515 -0.65(-2.22%)
Jan 08, 2009 29.01 29.21 28.00 29.12 1,300,377 +0.10(+0.34%)
Jan 07, 2009 29.83 30.02 28.53 29.02 2,141,694 -1.20(-3.97%)
Jan 06, 2009 30.47 30.73 29.82 30.22 1,293,826 +0.04(+0.15%)
Jan 05, 2009 30.37 30.58 29.90 30.18 1,082,131 -0.41(-1.35%)
Jan 02, 2009 30.34 30.73 29.63 30.59 0 +0.44(+1.46%)
Jan 01, 2009 29.67 30.23 29.31 30.15 0 +0.00(+0.00%)
Dec 31, 2008 29.67 30.23 29.31 30.15 1,027,481 +0.57(+1.94%)
Dec 30, 2008 28.39 29.71 28.39 29.58 927,060 +1.30(+4.59%)
Dec 29, 2008 28.31 28.57 27.68 28.28 758,554 +0.05(+0.19%)
Dec 26, 2008 28.24 28.39 27.88 28.23 701,364 +0.11(+0.38%)
Dec 24, 2008 27.56 28.27 27.25 28.12 264,138 +0.46(+1.65%)
Dec 23, 2008 28.06 28.70 27.49 27.66 1,290,437 -0.30(-1.09%)
Dec 22, 2008 29.18 29.19 27.05 27.97 1,637,108 -1.25(-4.29%)
Dec 19, 2008 30.44 30.86 28.96 29.22 2,843,275 -1.01(-3.35%)
Dec 18, 2008 29.78 30.28 29.63 30.23 1,798,718 +0.63(+2.12%)
Dec 17, 2008 29.02 29.95 28.83 29.61 1,307,004 +0.18(+0.61%)
Dec 16, 2008 28.25 29.54 27.81 29.43 1,440,604 +1.45(+5.19%)
Dec 15, 2008 29.09 29.17 27.56 27.97 1,363,285 -1.12(-3.85%)
Dec 12, 2008 28.14 29.49 28.14 29.09 1,058,562 +0.25(+0.87%)
Dec 11, 2008 29.20 30.86 28.49 28.84 2,312,180 -0.49(-1.68%)
Dec 10, 2008 28.87 29.66 28.47 29.34 810,205 +0.49(+1.71%)
Dec 09, 2008 28.91 30.26 28.66 28.84 1,949,025 -0.06(-0.22%)
Dec 08, 2008 28.93 29.87 28.47 28.91 1,762,336 +0.48(+1.70%)
Dec 05, 2008 26.22 28.49 25.64 28.42 1,691,945 +2.18(+8.30%)
Dec 04, 2008 26.23 27.05 25.67 26.25 1,918,487 -0.11(-0.41%)
Dec 03, 2008 26.12 27.36 25.58 26.35 2,488,051 -0.50(-1.87%)
Dec 02, 2008 25.64 26.97 25.20 26.85 1,412,262 +1.62(+6.43%)
Dec 01, 2008 26.39 26.59 25.20 25.23 1,509,209 -1.97(-7.25%)
Nov 28, 2008 28.00 28.00 26.86 27.20 865,052 -0.71(-2.54%)
Nov 26, 2008 25.71 28.36 25.30 27.91 1,524,590 +1.77(+6.75%)
Nov 25, 2008 25.67 26.27 25.00 26.15 1,545,809 +0.91(+3.59%)
Nov 24, 2008 24.19 25.75 23.50 25.24 1,892,365 +1.43(+6.02%)
Nov 21, 2008 23.64 23.82 21.53 23.81 1,837,469 +0.71(+3.06%)
Nov 20, 2008 23.56 24.43 22.91 23.10 2,772,426 -0.79(-3.30%)
Nov 19, 2008 23.74 24.44 23.74 23.89 3,308,506 +0.10(+0.41%)
Nov 18, 2008 23.18 24.09 22.66 23.79 1,268,471 +0.66(+2.87%)
Nov 17, 2008 23.30 24.12 22.80 23.13 1,161,511 -0.21(-0.88%)
Nov 14, 2008 25.29 25.52 23.20 23.33 1,474,932 -2.29(-8.95%)
Nov 13, 2008 22.40 25.76 22.17 25.63 1,811,836 +3.33(+14.95%)
Nov 12, 2008 23.14 23.79 22.11 22.29 1,263,773 -1.56(-6.54%)
Nov 11, 2008 24.69 24.72 23.16 23.85 1,358,919 -0.84(-3.41%)
Nov 10, 2008 26.17 26.33 24.34 24.69 838,879 -0.94(-3.67%)
Nov 07, 2008 25.22 25.89 24.98 25.64 1,108,730 +0.48(+1.92%)
Nov 06, 2008 26.27 26.79 25.04 25.15 1,301,512 -1.12(-4.26%)
Nov 05, 2008 27.91 27.97 26.07 26.27 1,239,352 -1.88(-6.68%)
Nov 04, 2008 27.49 28.19 26.90 28.15 1,598,381 +1.20(+4.45%)
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.