Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 37.83 37.25 37.25 37.25 972,021 -0.49(-1.29%)
Dec 30, 2009 37.32 37.76 37.32 37.74 1,357,585 +0.23(+0.61%)
Dec 29, 2009 38.13 38.17 37.50 37.51 1,249,753 -0.42(-1.12%)
Dec 28, 2009 38.23 38.34 37.75 37.93 1,335,928 -0.15(-0.39%)
Dec 24, 2009 38.14 38.27 37.83 38.08 394,351 +0.01(+0.02%)
Dec 23, 2009 38.37 38.44 37.90 38.07 1,148,208 -0.09(-0.24%)
Dec 22, 2009 38.20 38.42 38.02 38.16 1,303,770 -0.10(-0.26%)
Dec 21, 2009 37.54 38.42 37.54 38.26 2,138,435 +0.61(+1.61%)
Dec 18, 2009 37.79 37.90 37.39 37.66 2,147,178 +0.13(+0.34%)
Dec 17, 2009 37.41 37.82 37.39 37.53 1,420,150 +0.02(+0.05%)
Dec 16, 2009 37.44 37.74 37.33 37.51 1,039,078 +0.16(+0.42%)
Dec 15, 2009 37.71 37.85 37.30 37.35 1,040,288 -0.42(-1.12%)
Dec 14, 2009 37.76 37.92 37.72 37.78 1,654,338 +0.63(+1.68%)
Dec 11, 2009 36.87 37.22 36.31 37.15 1,400,281 +0.51(+1.38%)
Dec 10, 2009 36.99 37.09 36.57 36.64 2,782,927 -0.16(-0.43%)
Dec 09, 2009 37.27 37.27 36.69 36.80 1,795,441 -0.41(-1.11%)
Dec 08, 2009 37.11 37.65 36.66 37.21 1,781,527 -0.29(-0.76%)
Dec 07, 2009 36.65 37.64 36.13 37.50 2,235,082 -0.16(-0.42%)
Dec 04, 2009 37.45 37.99 37.37 37.66 1,593,248 +0.52(+1.41%)
Dec 03, 2009 37.40 37.47 36.97 37.13 1,388,741 -0.24(-0.64%)
Dec 02, 2009 37.10 37.54 36.95 37.37 1,200,824 +0.21(+0.57%)
Dec 01, 2009 36.28 37.48 36.24 37.16 2,268,146 +0.99(+2.75%)
Nov 30, 2009 36.38 36.67 35.91 36.16 1,752,856 -0.14(-0.38%)
Nov 27, 2009 35.59 36.75 35.37 36.30 833,668 -0.02(-0.05%)
Nov 25, 2009 36.21 36.39 35.47 36.32 1,582,870 +0.32(+0.89%)
Nov 24, 2009 36.17 36.36 35.91 36.00 1,538,093 -0.25(-0.69%)
Nov 23, 2009 36.74 37.20 35.91 36.25 2,265,299 -0.32(-0.88%)
Nov 20, 2009 36.69 36.91 36.35 36.57 2,179,285 -0.35(-0.95%)
Nov 19, 2009 37.58 37.68 36.82 36.92 2,433,998 -0.77(-2.05%)
Nov 18, 2009 36.67 37.78 36.67 37.69 3,518,854 +1.01(+2.76%)
Nov 17, 2009 36.44 36.99 36.29 36.68 2,347,258 +0.24(+0.66%)
Nov 16, 2009 36.25 36.67 35.86 36.44 2,147,170 +0.32(+0.89%)
Nov 13, 2009 35.02 36.23 34.90 36.12 4,855,581 +0.52(+1.45%)
Nov 12, 2009 35.11 35.90 34.57 35.60 6,978,811 -1.46(-3.95%)
Nov 11, 2009 36.29 37.12 36.04 37.07 4,210,115 +1.18(+3.28%)
Nov 10, 2009 35.09 36.28 34.75 35.89 3,639,524 +0.75(+2.12%)
Nov 09, 2009 35.17 35.54 34.97 35.14 2,929,086 +0.14(+0.39%)
Nov 06, 2009 34.62 35.11 34.40 35.01 2,023,729 +0.29(+0.85%)
Nov 05, 2009 34.79 34.95 34.33 34.71 1,615,118 +0.28(+0.80%)
Nov 04, 2009 35.74 35.88 34.43 34.44 3,923,914 -1.03(-2.91%)
Nov 03, 2009 33.71 35.54 33.71 35.47 3,377,998 +1.54(+4.53%)
Nov 02, 2009 34.61 34.65 33.51 33.93 2,130,705 -0.36(-1.05%)
Oct 30, 2009 34.25 34.70 34.11 34.29 2,897,808 +0.01(+0.03%)
Oct 29, 2009 34.14 34.94 33.75 34.28 3,194,310 +0.70(+2.08%)
Oct 28, 2009 34.05 34.78 33.25 33.58 3,532,397 -0.39(-1.14%)
Oct 27, 2009 33.53 34.55 33.23 33.97 2,596,579 +0.28(+0.82%)
Oct 26, 2009 33.71 34.27 33.55 33.69 2,553,119 -0.08(-0.25%)
Oct 23, 2009 34.09 34.15 33.57 33.77 3,399,404 -0.96(-2.76%)
Oct 22, 2009 34.53 34.80 34.29 34.73 1,448,043 +0.26(+0.75%)
Oct 21, 2009 35.35 35.62 34.44 34.47 1,480,592 -0.87(-2.45%)
Oct 20, 2009 35.60 35.71 35.27 35.34 1,545,981 -0.93(-2.56%)
Oct 19, 2009 36.46 36.74 35.73 36.27 2,106,935 -0.22(-0.61%)
Oct 16, 2009 36.09 36.59 35.91 36.49 1,780,653 +0.26(+0.71%)
Oct 15, 2009 35.89 36.33 35.77 36.23 1,251,278 +0.16(+0.43%)
Oct 14, 2009 35.48 36.17 35.48 36.07 1,604,754 +0.98(+2.78%)
Oct 13, 2009 34.91 35.32 34.91 35.10 924,043 -0.11(-0.31%)
Oct 12, 2009 35.71 35.75 35.16 35.21 1,233,413 -0.19(-0.55%)
Oct 09, 2009 35.23 35.67 34.71 35.40 2,929,293 +0.08(+0.23%)
Oct 08, 2009 35.69 36.08 35.21 35.32 2,425,419 -0.19(-0.54%)
Oct 07, 2009 35.02 35.65 34.33 35.51 4,133,971 -0.01(-0.03%)
Oct 06, 2009 34.91 35.60 34.73 35.52 3,875,814 +0.87(+2.52%)
Oct 05, 2009 34.37 35.39 34.37 34.65 1,823,997 +0.16(+0.45%)
Oct 02, 2009 34.67 35.15 34.42 34.49 2,857,088 -0.42(-1.21%)
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.