Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 34.73 36.04 34.50 35.57 0 +0.67(+1.92%)
Feb 26, 2009 35.34 35.93 34.64 34.90 2,950,652 +0.03(+0.08%)
Feb 25, 2009 34.85 35.52 34.41 34.87 3,366,396 -0.07(-0.21%)
Feb 24, 2009 34.31 35.31 34.02 34.95 3,322,326 +1.03(+3.04%)
Feb 23, 2009 34.68 35.16 33.81 33.92 3,249,262 -0.41(-1.19%)
Feb 20, 2009 33.77 35.25 33.76 34.33 4,343,440 -0.08(-0.24%)
Feb 19, 2009 33.82 35.27 33.72 34.41 10,125,878 +4.06(+13.39%)
Feb 18, 2009 29.96 30.76 29.60 30.34 3,483,044 +0.46(+1.52%)
Feb 17, 2009 29.72 30.50 29.59 29.89 2,992,366 -0.63(-2.07%)
Feb 13, 2009 30.88 31.38 30.39 30.52 1,047,520 -0.17(-0.55%)
Feb 12, 2009 30.18 30.78 29.42 30.69 2,167,666 +0.22(+0.73%)
Feb 11, 2009 30.75 31.18 30.32 30.47 1,866,479 -0.18(-0.58%)
Feb 10, 2009 31.57 32.28 30.54 30.64 2,853,185 -1.21(-3.80%)
Feb 09, 2009 31.34 31.85 30.93 31.85 1,724,576 +0.58(+1.84%)
Feb 06, 2009 30.72 31.81 30.56 31.27 1,907,252 +0.63(+2.06%)
Feb 05, 2009 30.88 31.22 30.39 30.64 2,579,571 -0.40(-1.29%)
Feb 04, 2009 31.52 31.62 30.60 31.04 2,094,077 -0.51(-1.62%)
Feb 03, 2009 30.75 31.73 30.11 31.55 1,279,754 +0.83(+2.69%)
Feb 02, 2009 29.93 30.86 29.93 30.73 978,982 +0.29(+0.95%)
Jan 30, 2009 31.21 31.47 30.19 30.44 0 -0.60(-1.92%)
Jan 29, 2009 31.66 31.98 30.92 31.03 1,102,829 -0.96(-2.99%)
Jan 28, 2009 31.37 32.13 31.14 31.99 1,539,910 +1.27(+4.15%)
Jan 27, 2009 31.03 31.52 30.32 30.72 1,139,640 +0.24(+0.79%)
Jan 26, 2009 30.06 31.16 30.06 30.48 1,685,664 -0.07(-0.21%)
Jan 23, 2009 29.84 31.24 29.23 30.54 1,498,516 +0.12(+0.40%)
Jan 22, 2009 30.02 30.87 29.48 30.42 2,611,812 +1.14(+3.91%)
Jan 21, 2009 28.10 29.34 27.70 29.28 1,721,345 +1.23(+4.38%)
Jan 20, 2009 29.05 29.41 27.91 28.05 810,114 -1.45(-4.92%)
Jan 16, 2009 28.86 29.62 28.42 29.50 1,000,339 +1.05(+3.69%)
Jan 15, 2009 28.02 28.94 27.43 28.45 1,733,765 +0.43(+1.53%)
Jan 14, 2009 28.33 28.61 27.90 28.02 1,145,738 -0.92(-3.18%)
Jan 13, 2009 28.52 29.08 28.33 28.94 1,227,750 +0.27(+0.94%)
Jan 12, 2009 29.37 29.56 28.37 28.67 887,711 -0.88(-2.99%)
Jan 09, 2009 30.12 30.12 29.34 29.55 1,066,141 -0.67(-2.22%)
Jan 08, 2009 30.11 30.32 29.06 30.22 1,252,929 +0.10(+0.34%)
Jan 07, 2009 30.96 31.15 29.61 30.12 2,063,548 -1.25(-3.97%)
Jan 06, 2009 31.63 31.90 30.95 31.37 1,246,617 +0.05(+0.15%)
Jan 05, 2009 31.52 31.74 31.03 31.32 1,042,646 -0.43(-1.35%)
Jan 02, 2009 31.49 31.90 30.75 31.75 0 +0.46(+1.46%)
Jan 01, 2009 30.79 31.38 30.42 31.29 0 +0.00(+0.00%)
Dec 31, 2008 30.79 31.38 30.42 31.29 989,991 +0.60(+1.94%)
Dec 30, 2008 29.46 30.84 29.46 30.70 893,234 +1.35(+4.59%)
Dec 29, 2008 29.39 29.65 28.73 29.35 730,876 +0.06(+0.19%)
Dec 26, 2008 29.31 29.46 28.94 29.29 675,772 +0.11(+0.38%)
Dec 24, 2008 28.61 29.34 28.28 29.18 254,500 +0.47(+1.65%)
Dec 23, 2008 29.13 29.79 28.53 28.71 1,243,352 -0.32(-1.09%)
Dec 22, 2008 30.28 30.30 28.08 29.02 1,577,374 -1.30(-4.29%)
Dec 19, 2008 31.59 32.03 30.06 30.33 2,739,530 -1.05(-3.35%)
Dec 18, 2008 30.90 31.42 30.75 31.38 1,733,086 +0.65(+2.12%)
Dec 17, 2008 30.12 31.09 29.92 30.73 1,259,314 +0.19(+0.61%)
Dec 16, 2008 29.32 30.66 28.87 30.54 1,388,040 +1.51(+5.19%)
Dec 15, 2008 30.19 30.27 28.61 29.03 1,313,542 -1.16(-3.85%)
Dec 12, 2008 29.21 30.61 29.21 30.20 1,019,937 +0.26(+0.87%)
Dec 11, 2008 30.31 32.03 29.56 29.94 2,227,814 -0.51(-1.68%)
Dec 10, 2008 29.96 30.78 29.55 30.45 780,642 +0.51(+1.71%)
Dec 09, 2008 30.00 31.41 29.75 29.94 1,877,909 -0.07(-0.22%)
Dec 08, 2008 30.03 31.01 29.55 30.00 1,698,033 +0.50(+1.70%)
Dec 05, 2008 27.21 29.57 26.62 29.50 1,630,210 +2.26(+8.30%)
Dec 04, 2008 27.22 28.08 26.64 27.24 1,848,486 -0.11(-0.41%)
Dec 03, 2008 27.11 28.40 26.55 27.35 2,397,268 -0.52(-1.87%)
Dec 02, 2008 26.62 27.99 26.15 27.87 1,360,732 +1.68(+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.