Skip to main content

Advance Auto Parts Inc (NY: AAP )

148.36 -4.67 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.88 38.05 37.57 37.94 1,240,613 +0.07(+0.17%)
Feb 25, 2010 37.27 38.04 37.25 37.88 1,428,756 +0.25(+0.67%)
Feb 24, 2010 37.52 37.69 37.34 37.63 1,550,037 +0.22(+0.60%)
Feb 23, 2010 37.37 37.67 37.25 37.40 1,777,947 -0.02(-0.05%)
Feb 22, 2010 37.17 37.63 37.09 37.42 1,834,571 +0.22(+0.60%)
Feb 19, 2010 37.00 37.52 36.74 37.20 2,715,459 -0.14(-0.37%)
Feb 18, 2010 37.09 37.52 36.34 37.34 8,351,908 -2.54(-6.37%)
Feb 17, 2010 39.69 40.06 39.21 39.88 2,423,353 +0.23(+0.59%)
Feb 16, 2010 39.90 39.97 39.40 39.64 1,850,764 -0.17(-0.42%)
Feb 12, 2010 39.40 39.81 39.81 39.81 1,623,491 +0.24(+0.61%)
Feb 11, 2010 39.44 40.08 39.18 39.57 1,665,171 +0.20(+0.52%)
Feb 10, 2010 38.49 39.85 38.47 39.37 1,998,528 +0.71(+1.83%)
Feb 09, 2010 38.27 38.80 37.91 38.66 1,107,514 +0.73(+1.91%)
Feb 08, 2010 38.14 38.82 37.78 37.93 1,851,500 +0.07(+0.17%)
Feb 05, 2010 38.14 38.25 37.22 37.87 1,412,071 -0.20(-0.51%)
Feb 04, 2010 38.18 38.80 37.84 38.06 1,732,881 -0.24(-0.63%)
Feb 03, 2010 38.31 38.48 38.06 38.31 1,233,921 +0.00(+0.00%)
Feb 02, 2010 37.63 38.45 37.63 38.31 1,393,729 +0.81(+2.16%)
Feb 01, 2010 36.78 37.67 36.73 37.50 1,190,140 +0.81(+2.21%)
Jan 29, 2010 37.19 37.57 36.65 36.69 1,019,831 -0.30(-0.80%)
Jan 28, 2010 37.66 37.66 36.98 36.98 1,327,878 -0.76(-2.02%)
Jan 27, 2010 37.75 37.89 37.15 37.75 1,293,784 +0.04(+0.10%)
Jan 26, 2010 37.65 38.13 37.44 37.71 1,165,665 +0.05(+0.12%)
Jan 25, 2010 37.21 37.76 37.20 37.66 1,502,081 +0.71(+1.91%)
Jan 22, 2010 36.39 37.79 36.39 36.96 2,827,266 +0.47(+1.30%)
Jan 21, 2010 36.59 36.87 36.22 36.48 1,395,099 +0.06(+0.18%)
Jan 20, 2010 36.04 36.62 35.69 36.42 2,005,398 -0.32(-0.86%)
Jan 19, 2010 36.55 36.75 36.32 36.73 1,392,476 +0.18(+0.48%)
Jan 15, 2010 36.59 36.56 36.56 36.56 794,541 -0.23(-0.63%)
Jan 14, 2010 37.14 37.14 36.50 36.79 1,244,680 -0.49(-1.32%)
Jan 13, 2010 36.73 37.34 36.65 37.28 870,968 +0.51(+1.39%)
Jan 12, 2010 36.67 36.94 36.10 36.77 2,054,659 -0.65(-1.74%)
Jan 11, 2010 37.87 37.94 37.28 37.42 1,116,572 -0.37(-0.98%)
Jan 08, 2010 37.43 37.96 37.30 37.79 1,032,543 +0.15(+0.40%)
Jan 07, 2010 36.78 37.70 36.78 37.65 1,351,364 -0.01(-0.02%)
Jan 06, 2010 37.25 37.92 37.25 37.65 1,511,990 +0.33(+0.87%)
Jan 05, 2010 37.48 37.49 36.94 37.33 2,077,863 -0.22(-0.59%)
Jan 04, 2010 37.85 38.17 37.53 37.55 1,829,794 -0.09(-0.25%)
Dec 31, 2009 38.23 37.65 37.65 37.65 961,858 -0.49(-1.29%)
Dec 30, 2009 37.71 38.16 37.71 38.14 1,343,390 +0.23(+0.61%)
Dec 29, 2009 38.54 38.58 37.90 37.91 1,236,686 -0.43(-1.12%)
Dec 28, 2009 38.63 38.74 38.15 38.33 1,321,959 -0.15(-0.39%)
Dec 24, 2009 38.55 38.68 38.23 38.48 390,228 +0.01(+0.02%)
Dec 23, 2009 38.78 38.84 38.30 38.47 1,136,202 -0.09(-0.24%)
Dec 22, 2009 38.60 38.83 38.42 38.57 1,290,138 -0.10(-0.26%)
Dec 21, 2009 37.93 38.83 37.93 38.67 2,116,076 +0.61(+1.61%)
Dec 18, 2009 38.18 38.30 37.78 38.05 2,124,728 +0.13(+0.34%)
Dec 17, 2009 37.80 38.22 37.78 37.92 1,405,301 +0.02(+0.05%)
Dec 16, 2009 37.83 38.14 37.73 37.91 1,028,214 +0.16(+0.42%)
Dec 15, 2009 38.11 38.25 37.69 37.75 1,029,410 -0.43(-1.12%)
Dec 14, 2009 38.16 38.32 38.12 38.18 1,637,040 +0.63(+1.68%)
Dec 11, 2009 37.25 37.62 36.70 37.54 1,385,640 +0.51(+1.38%)
Dec 10, 2009 37.38 37.48 36.96 37.03 2,753,829 -0.16(-0.43%)
Dec 09, 2009 37.66 37.66 37.08 37.19 1,776,668 -0.42(-1.11%)
Dec 08, 2009 37.51 38.05 37.05 37.61 1,762,899 -0.29(-0.76%)
Dec 07, 2009 37.04 38.04 36.51 37.90 2,211,712 -0.16(-0.42%)
Dec 04, 2009 37.85 38.39 37.77 38.05 1,576,589 +0.53(+1.41%)
Dec 03, 2009 37.79 37.87 37.36 37.52 1,374,220 -0.24(-0.64%)
Dec 02, 2009 37.50 37.93 37.34 37.77 1,188,268 +0.21(+0.57%)
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.