Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.93 -2.69 (-1.79%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 39.32 39.58 39.01 39.04 1,279,144 -0.29(-0.73%)
Mar 30, 2010 39.27 39.56 39.14 39.33 768,413 +0.04(+0.09%)
Mar 29, 2010 39.72 39.72 39.11 39.29 1,373,229 -0.27(-0.68%)
Mar 26, 2010 39.96 40.24 39.14 39.56 1,707,729 -0.50(-1.26%)
Mar 25, 2010 40.61 40.74 40.06 40.06 1,431,221 -0.34(-0.85%)
Mar 24, 2010 40.70 40.88 40.38 40.41 1,386,138 -0.47(-1.16%)
Mar 23, 2010 40.70 41.02 40.60 40.88 1,556,460 +0.30(+0.73%)
Mar 22, 2010 40.15 40.78 40.01 40.58 1,210,455 +0.35(+0.88%)
Mar 19, 2010 39.68 40.24 39.50 40.23 2,059,744 +0.71(+1.79%)
Mar 18, 2010 39.41 39.57 39.11 39.52 2,875,463 +0.14(+0.35%)
Mar 17, 2010 39.50 39.61 39.16 39.38 1,777,498 +0.05(+0.12%)
Mar 16, 2010 38.94 39.66 38.92 39.34 906,804 +0.20(+0.52%)
Mar 15, 2010 38.93 39.20 38.92 39.13 1,942,264 -0.09(-0.24%)
Mar 12, 2010 39.47 39.57 39.10 39.23 1,241,898 -0.19(-0.47%)
Mar 11, 2010 39.19 39.45 38.98 39.41 1,464,032 +0.23(+0.59%)
Mar 10, 2010 38.98 39.32 38.95 39.18 1,819,762 +0.18(+0.45%)
Mar 09, 2010 39.10 39.39 38.86 39.00 2,170,660 -0.15(-0.38%)
Mar 08, 2010 39.37 39.38 38.78 39.15 3,311,934 -0.18(-0.45%)
Mar 05, 2010 39.03 39.33 38.85 39.33 2,058,365 +0.47(+1.22%)
Mar 04, 2010 38.71 39.06 38.69 38.85 1,246,981 +0.27(+0.70%)
Mar 03, 2010 38.45 38.84 38.34 38.58 1,114,651 +0.14(+0.36%)
Mar 02, 2010 38.52 38.79 38.26 38.45 1,312,929 +0.04(+0.10%)
Mar 01, 2010 38.01 38.55 37.80 38.41 1,670,298 +0.47(+1.23%)
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%)
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.