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 (%)
Feb 27, 2009 33.46 34.72 33.24 34.27 0 +0.65(+1.92%)
Feb 26, 2009 34.05 34.62 33.38 33.63 3,062,391 +0.03(+0.08%)
Feb 25, 2009 33.57 34.22 33.15 33.60 3,493,880 -0.07(-0.21%)
Feb 24, 2009 33.05 34.02 32.78 33.67 3,448,141 +0.99(+3.04%)
Feb 23, 2009 33.41 33.88 32.58 32.68 3,372,310 -0.39(-1.19%)
Feb 20, 2009 32.54 33.96 32.53 33.07 4,507,924 -0.08(-0.24%)
Feb 19, 2009 32.59 33.99 32.49 33.15 10,509,340 +3.92(+13.39%)
Feb 18, 2009 28.87 29.64 28.52 29.24 3,614,945 +0.44(+1.52%)
Feb 17, 2009 28.64 29.39 28.51 28.80 3,105,685 -0.61(-2.07%)
Feb 13, 2009 29.75 30.23 29.28 29.41 1,087,189 -0.16(-0.55%)
Feb 12, 2009 29.08 29.66 28.35 29.57 2,249,754 +0.22(+0.73%)
Feb 11, 2009 29.63 30.04 29.21 29.35 1,937,161 -0.17(-0.58%)
Feb 10, 2009 30.42 31.10 29.43 29.52 2,961,234 -1.16(-3.80%)
Feb 09, 2009 30.20 30.69 29.80 30.69 1,789,885 +0.56(+1.84%)
Feb 06, 2009 29.60 30.65 29.44 30.13 1,979,479 +0.61(+2.06%)
Feb 05, 2009 29.75 30.08 29.28 29.52 2,677,258 -0.39(-1.29%)
Feb 04, 2009 30.37 30.47 29.48 29.91 2,173,379 -0.49(-1.62%)
Feb 03, 2009 29.63 30.57 29.01 30.40 1,328,218 +0.80(+2.69%)
Feb 02, 2009 28.83 29.73 28.83 29.61 1,016,056 +0.28(+0.95%)
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%)
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.