Skip to main content

Advance Auto Parts Inc (NY: AAP )

148.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 34.36 35.66 34.14 35.20 0 +0.66(+1.92%)
Feb 26, 2009 34.97 35.56 34.28 34.54 2,981,829 +0.03(+0.08%)
Feb 25, 2009 34.48 35.14 34.05 34.51 3,401,966 -0.07(-0.21%)
Feb 24, 2009 33.95 34.94 33.66 34.58 3,357,431 +1.02(+3.04%)
Feb 23, 2009 34.32 34.79 33.46 33.56 3,283,595 -0.40(-1.19%)
Feb 20, 2009 33.41 34.88 33.41 33.97 4,389,334 -0.08(-0.24%)
Feb 19, 2009 33.47 34.91 33.37 34.05 10,232,871 +4.02(+13.39%)
Feb 18, 2009 29.65 30.44 29.29 30.03 3,519,847 +0.45(+1.52%)
Feb 17, 2009 29.41 30.18 29.28 29.58 3,023,984 -0.63(-2.07%)
Feb 13, 2009 30.55 31.05 30.07 30.20 1,058,588 -0.17(-0.55%)
Feb 12, 2009 29.86 30.46 29.12 30.37 2,190,570 +0.22(+0.73%)
Feb 11, 2009 30.43 30.86 30.00 30.15 1,886,201 -0.17(-0.58%)
Feb 10, 2009 31.24 31.94 30.22 30.32 2,883,333 -1.20(-3.80%)
Feb 09, 2009 31.01 31.52 30.61 31.52 1,742,799 +0.57(+1.84%)
Feb 06, 2009 30.40 31.48 30.24 30.95 1,927,405 +0.63(+2.06%)
Feb 05, 2009 30.55 30.89 30.07 30.32 2,606,828 -0.40(-1.29%)
Feb 04, 2009 31.19 31.29 30.28 30.72 2,116,204 -0.51(-1.62%)
Feb 03, 2009 30.43 31.40 29.80 31.22 1,293,276 +0.82(+2.69%)
Feb 02, 2009 29.61 30.53 29.61 30.41 989,326 +0.29(+0.95%)
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%)
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.