Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 40.40 40.41 39.04 39.61 3,250,342 -0.77(-1.91%)
May 28, 2009 41.40 41.63 39.29 40.38 3,092,571 -0.68(-1.65%)
May 27, 2009 41.48 41.85 40.80 41.06 2,677,148 -0.91(-2.17%)
May 26, 2009 39.62 42.03 39.46 41.97 3,711,112 +1.98(+4.95%)
May 22, 2009 40.16 40.70 39.62 39.99 2,249,273 +0.21(+0.54%)
May 21, 2009 39.55 40.14 38.59 39.77 4,471,847 -0.11(-0.28%)
May 20, 2009 40.88 40.95 39.50 39.89 3,172,770 -0.46(-1.13%)
May 19, 2009 40.02 41.04 40.02 40.34 3,292,082 +1.31(+3.36%)
May 18, 2009 38.24 39.10 37.60 39.03 1,889,592 +1.22(+3.22%)
May 15, 2009 37.15 38.11 36.84 37.81 1,247,270 +0.68(+1.83%)
May 14, 2009 36.94 38.60 36.94 37.13 1,589,233 +0.16(+0.43%)
May 13, 2009 37.13 37.59 36.73 36.98 1,782,348 -0.62(-1.66%)
May 12, 2009 38.61 39.02 37.01 37.60 1,531,209 -0.78(-2.04%)
May 11, 2009 38.27 38.98 37.39 38.38 1,146,931 -0.40(-1.03%)
May 08, 2009 39.30 39.56 38.20 38.78 1,352,924 -0.14(-0.36%)
May 07, 2009 39.95 40.04 38.62 38.92 1,611,086 -0.39(-0.99%)
May 06, 2009 39.36 40.25 38.40 39.31 2,819,445 +0.20(+0.50%)
May 05, 2009 39.46 40.24 39.04 39.11 3,020,924 -1.60(-3.93%)
May 04, 2009 40.52 40.71 40.36 40.71 1,275,926 +1.26(+3.18%)
May 01, 2009 40.71 40.71 39.15 39.46 1,627,745 -1.23(-3.02%)
Apr 30, 2009 40.89 41.75 40.27 40.69 2,693,233 +1.07(+2.70%)
Apr 29, 2009 40.79 41.27 39.36 39.62 1,713,759 -0.82(-2.02%)
Apr 28, 2009 39.38 40.92 39.15 40.44 1,988,173 +0.94(+2.38%)
Apr 27, 2009 39.48 40.06 39.08 39.50 1,842,032 -0.15(-0.38%)
Apr 24, 2009 41.10 41.28 39.52 39.64 1,955,739 -1.40(-3.42%)
Apr 23, 2009 40.59 41.51 40.36 41.05 1,972,312 +0.48(+1.19%)
Apr 22, 2009 39.28 41.09 39.28 40.57 2,330,782 +0.94(+2.37%)
Apr 21, 2009 39.06 39.68 38.56 39.63 1,110,671 +0.73(+1.89%)
Apr 20, 2009 38.79 40.05 38.62 38.89 1,203,613 -1.41(-3.51%)
Apr 17, 2009 40.68 40.78 40.00 40.30 1,403,185 -0.19(-0.46%)
Apr 16, 2009 39.54 40.76 39.03 40.49 2,026,578 +1.37(+3.49%)
Apr 15, 2009 37.66 39.21 37.28 39.12 2,545,827 +1.35(+3.57%)
Apr 14, 2009 38.03 38.23 36.93 37.78 1,730,050 -0.56(-1.46%)
Apr 13, 2009 39.11 39.20 37.72 38.33 1,984,342 -1.00(-2.53%)
Apr 09, 2009 38.43 39.52 38.43 39.33 2,252,251 +1.50(+3.96%)
Apr 08, 2009 37.24 38.17 36.56 37.83 2,013,105 +1.11(+3.01%)
Apr 07, 2009 37.12 37.24 36.45 36.72 2,077,000 -0.75(-2.01%)
Apr 06, 2009 37.35 37.65 36.62 37.48 2,219,605 -0.20(-0.52%)
Apr 03, 2009 35.85 37.67 35.44 37.67 3,846,828 +0.69(+1.86%)
Apr 02, 2009 38.18 38.74 36.84 36.98 4,587,769 -2.16(-5.51%)
Apr 01, 2009 37.68 39.28 37.57 39.14 2,121,499 +0.94(+2.46%)
Mar 31, 2009 39.16 39.16 37.75 38.20 2,005,758 -0.52(-1.34%)
Mar 30, 2009 38.24 38.72 37.60 38.72 1,714,271 -0.51(-1.30%)
Mar 26, 2009 37.36 39.42 37.10 39.24 2,832,615 +2.04(+5.48%)
Mar 25, 2009 36.64 37.20 35.76 37.20 2,802,968 +0.79(+2.17%)
Mar 24, 2009 37.43 37.73 36.35 36.41 3,011,417 -1.39(-3.69%)
Mar 23, 2009 36.70 37.83 36.60 37.80 3,516,312 +0.60(+1.60%)
Mar 20, 2009 38.50 38.50 36.77 37.21 1,857,589 -0.21(-0.57%)
Mar 19, 2009 38.83 38.83 37.37 37.42 1,662,308 -0.74(-1.94%)
Mar 18, 2009 36.77 38.62 36.59 38.16 3,000,838 +1.39(+3.78%)
Mar 17, 2009 35.99 37.12 35.80 36.77 1,607,473 +0.62(+1.72%)
Mar 16, 2009 37.03 37.07 35.93 36.15 1,665,018 -0.80(-2.16%)
Mar 13, 2009 36.98 37.20 36.16 36.95 0 -0.12(-0.33%)
Mar 12, 2009 36.57 37.19 35.99 37.07 2,503,004 +0.43(+1.17%)
Mar 11, 2009 35.39 36.86 35.12 36.64 3,070,064 +1.09(+3.06%)
Mar 10, 2009 34.08 35.70 33.96 35.55 2,263,897 +2.06(+6.17%)
Mar 09, 2009 33.68 35.03 33.27 33.49 2,000,027 -0.39(-1.15%)
Mar 06, 2009 34.77 34.99 33.00 33.88 0 -0.71(-2.04%)
Mar 05, 2009 34.33 35.58 33.71 34.59 2,194,515 -0.33(-0.93%)
Mar 04, 2009 36.19 36.20 34.73 34.91 3,465,066 +1.14(+3.39%)
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.