Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.62 -1.49 (-1.00%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 47.70 47.93 44.04 47.70 1,867,043 +0.40(+0.84%)
May 27, 2010 46.89 47.34 46.52 47.30 1,201,182 +1.04(+2.25%)
May 26, 2010 47.25 47.25 46.24 46.26 2,206,283 -0.76(-1.63%)
May 25, 2010 45.10 47.20 45.00 47.02 701 +1.36(+2.99%)
May 24, 2010 45.23 46.31 44.51 45.66 2,432,383 +0.07(+0.16%)
May 21, 2010 44.85 46.98 44.50 45.59 3,580,435 +0.44(+0.98%)
May 20, 2010 44.87 45.60 44.58 45.14 108 +2.67(+6.29%)
May 19, 2010 42.17 42.83 41.59 42.47 2,313,388 +0.31(+0.74%)
May 18, 2010 42.54 43.11 42.07 42.16 3,129 +0.00(+0.00%)
May 17, 2010 41.47 42.26 41.34 42.16 2,126,330 +0.78(+1.89%)
May 14, 2010 41.38 41.56 40.87 41.38 1,565,428 -0.32(-0.77%)
May 13, 2010 42.22 42.55 41.55 41.70 1,351,884 -0.65(-1.54%)
May 12, 2010 41.89 42.39 41.61 42.35 1,362,013 +0.51(+1.21%)
May 11, 2010 41.73 42.06 41.61 41.85 108 +0.28(+0.66%)
May 10, 2010 41.04 41.62 41.03 41.57 888,467 +1.24(+3.08%)
May 07, 2010 40.70 41.05 39.52 40.33 1,696,742 -0.41(-1.00%)
May 06, 2010 41.35 41.56 38.88 40.73 1,886,999 -1.18(-2.81%)
May 05, 2010 42.29 42.84 41.49 41.91 1,483,066 -0.18(-0.42%)
May 04, 2010 42.32 42.32 41.75 42.09 1,125,012 -0.60(-1.40%)
May 03, 2010 41.59 42.81 41.55 42.68 934,272 +1.12(+2.71%)
Apr 30, 2010 42.41 42.62 41.43 41.56 1,503,920 -0.72(-1.70%)
Apr 29, 2010 42.44 43.20 42.16 42.28 2,039,473 +0.32(+0.77%)
Apr 28, 2010 41.92 42.35 41.60 41.96 1,297,144 +0.27(+0.64%)
Apr 27, 2010 42.65 42.85 41.57 41.69 1,075,052 -1.00(-2.33%)
Apr 26, 2010 42.32 42.81 42.01 42.68 1,111,323 +0.19(+0.46%)
Apr 23, 2010 41.96 42.55 41.64 42.49 1,157,725 +0.57(+1.36%)
Apr 22, 2010 41.09 42.02 40.92 41.92 1,318,592 +0.48(+1.16%)
Apr 21, 2010 41.03 41.62 40.36 41.44 2,656 +0.47(+1.15%)
Apr 20, 2010 41.14 41.34 40.80 40.97 277 +0.01(+0.02%)
Apr 19, 2010 40.88 41.16 40.26 40.96 1,708,913 -0.54(-1.31%)
Apr 16, 2010 41.58 41.72 41.26 41.50 2,096,655 -0.31(-0.75%)
Apr 15, 2010 42.03 42.70 41.77 41.82 3,526,412 +0.09(+0.22%)
Apr 14, 2010 39.84 41.77 39.80 41.73 3,385,463 +2.78(+7.15%)
Apr 13, 2010 39.00 39.27 38.79 38.94 1,061,888 -0.14(-0.35%)
Apr 12, 2010 38.99 39.18 38.79 39.08 866,955 +0.26(+0.66%)
Apr 09, 2010 39.02 39.05 38.56 38.82 1,452,535 -0.11(-0.28%)
Apr 08, 2010 38.69 39.15 38.48 38.93 1,481,605 +0.14(+0.36%)
Apr 07, 2010 39.15 39.40 38.65 38.80 2,112,815 -0.37(-0.94%)
Apr 06, 2010 39.19 39.45 39.09 39.16 791,209 -0.26(-0.65%)
Apr 05, 2010 39.13 39.60 39.09 39.42 1,035,725 +0.39(+0.99%)
Apr 01, 2010 38.81 39.03 39.03 39.03 681,059 +0.41(+1.05%)
Mar 31, 2010 38.91 39.16 38.60 38.63 1,292,660 -0.29(-0.73%)
Mar 30, 2010 38.86 39.15 38.73 38.92 776,533 +0.04(+0.09%)
Mar 29, 2010 39.30 39.30 38.70 38.88 1,387,739 -0.27(-0.68%)
Mar 26, 2010 39.54 39.82 38.73 39.15 1,725,773 -0.50(-1.26%)
Mar 25, 2010 40.19 40.32 39.64 39.64 1,446,344 -0.34(-0.85%)
Mar 24, 2010 40.28 40.45 39.96 39.98 1,400,784 -0.47(-1.16%)
Mar 23, 2010 40.28 40.59 40.18 40.45 1,572,906 +0.29(+0.73%)
Mar 22, 2010 39.73 40.35 39.59 40.16 1,223,245 +0.35(+0.88%)
Mar 19, 2010 39.27 39.82 39.08 39.81 2,081,508 +0.70(+1.79%)
Mar 18, 2010 39.00 39.16 38.71 39.11 2,905,846 +0.14(+0.35%)
Mar 17, 2010 39.08 39.19 38.75 38.97 1,796,280 +0.05(+0.12%)
Mar 16, 2010 38.53 39.25 38.51 38.93 916,386 +0.20(+0.52%)
Mar 15, 2010 38.52 38.79 38.51 38.72 1,962,787 -0.09(-0.24%)
Mar 12, 2010 39.06 39.16 38.69 38.82 1,255,020 -0.18(-0.47%)
Mar 11, 2010 38.78 39.04 38.58 39.00 1,479,501 +0.23(+0.59%)
Mar 10, 2010 38.57 38.91 38.54 38.77 1,838,990 +0.17(+0.45%)
Mar 09, 2010 38.69 38.98 38.46 38.60 2,193,596 -0.15(-0.38%)
Mar 08, 2010 38.95 38.96 38.37 38.74 3,346,929 -0.17(-0.45%)
Mar 05, 2010 38.62 38.92 38.45 38.92 2,080,115 +0.47(+1.22%)
Mar 04, 2010 38.31 38.65 38.28 38.45 1,260,157 +0.27(+0.70%)
Mar 03, 2010 38.05 38.43 37.94 38.18 1,126,429 +0.14(+0.36%)
Mar 02, 2010 38.12 38.38 37.86 38.04 1,326,802 +0.04(+0.10%)
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.