Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.62 +0.62 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 46.80 47.51 46.62 46.80 7,825 -0.08(-0.18%)
Jun 29, 2010 46.89 47.16 45.87 46.89 1,101 -0.57(-1.20%)
Jun 25, 2010 47.46 47.63 46.85 47.46 1,536,003 -0.04(-0.08%)
Jun 24, 2010 47.25 47.65 46.72 47.49 1,198,989 +0.07(+0.14%)
Jun 23, 2010 46.69 47.75 46.66 47.43 860,326 +0.57(+1.21%)
Jun 22, 2010 47.82 48.38 46.61 46.86 1,742 -0.95(-1.99%)
Jun 21, 2010 48.42 48.55 47.49 47.81 1,101,808 -0.23(-0.48%)
Jun 18, 2010 48.04 48.73 47.93 48.04 1,571,812 -0.28(-0.58%)
Jun 17, 2010 48.54 48.74 48.01 48.32 738,818 -0.08(-0.17%)
Jun 16, 2010 48.55 48.73 48.03 48.41 951,151 -0.15(-0.31%)
Jun 15, 2010 47.55 48.68 47.36 48.55 1,944 +1.25(+2.64%)
Jun 14, 2010 47.35 47.82 47.27 47.31 906,455 +0.27(+0.57%)
Jun 11, 2010 46.44 47.18 46.20 47.04 964,338 +0.26(+0.56%)
Jun 10, 2010 46.52 46.84 46.00 46.78 708 +0.50(+1.09%)
Jun 09, 2010 46.31 47.09 46.09 46.27 2,204,837 +0.21(+0.47%)
Jun 08, 2010 45.19 46.22 44.48 46.06 850 +0.80(+1.77%)
Jun 07, 2010 46.95 46.97 45.18 45.26 2,963,991 -1.45(-3.11%)
Jun 04, 2010 46.71 47.56 46.57 46.71 1,888,926 -1.24(-2.58%)
Jun 03, 2010 47.52 48.36 47.25 47.95 1,072,388 +0.13(+0.27%)
Jun 02, 2010 46.94 47.83 46.94 47.82 4,365 +0.91(+1.95%)
Jun 01, 2010 48.18 48.18 46.75 46.91 2,533,693 -1.29(-2.69%)
May 28, 2010 48.20 48.43 44.50 48.20 1,847,522 +0.40(+0.84%)
May 27, 2010 47.38 47.84 47.01 47.80 1,188,622 +1.05(+2.25%)
May 26, 2010 47.75 47.75 46.73 46.75 2,183,215 -0.77(-1.63%)
May 25, 2010 45.58 47.70 45.47 47.52 693 +1.38(+2.99%)
May 24, 2010 45.71 46.80 44.98 46.14 2,406,950 +0.07(+0.16%)
May 21, 2010 45.32 47.47 44.97 46.07 3,542,999 +0.45(+0.98%)
May 20, 2010 45.34 46.08 45.05 45.62 107 +2.70(+6.29%)
May 19, 2010 42.61 43.28 42.03 42.92 2,289,200 +0.32(+0.74%)
May 18, 2010 42.99 43.56 42.51 42.60 3,096 +0.00(+0.00%)
May 17, 2010 41.91 42.71 41.78 42.60 2,104,098 +0.79(+1.89%)
May 14, 2010 41.81 42.00 41.30 41.81 1,549,060 -0.33(-0.77%)
May 13, 2010 42.67 43.00 41.99 42.14 1,337,749 -0.66(-1.54%)
May 12, 2010 42.33 42.84 42.05 42.80 1,347,772 +0.51(+1.21%)
May 11, 2010 42.17 42.50 42.05 42.29 107 +0.28(+0.67%)
May 10, 2010 41.48 42.05 41.46 42.01 879,177 +1.26(+3.09%)
May 07, 2010 41.13 41.49 39.94 40.75 1,679,001 -0.41(-1.00%)
May 06, 2010 41.78 42.00 39.29 41.16 1,867,269 -1.19(-2.81%)
May 05, 2010 42.73 43.29 41.92 42.35 1,467,559 -0.18(-0.42%)
May 04, 2010 42.76 42.76 42.19 42.53 1,113,249 -0.61(-1.40%)
May 03, 2010 42.03 43.27 41.99 43.14 924,504 +1.14(+2.71%)
Apr 30, 2010 42.86 43.07 41.87 42.00 1,488,195 -0.73(-1.70%)
Apr 29, 2010 42.88 43.66 42.60 42.73 2,018,149 +0.33(+0.77%)
Apr 28, 2010 42.36 42.80 42.04 42.40 1,283,581 +0.27(+0.64%)
Apr 27, 2010 43.10 43.30 42.01 42.13 1,063,811 -1.01(-2.33%)
Apr 26, 2010 42.76 43.27 42.46 43.14 1,099,703 +0.20(+0.46%)
Apr 23, 2010 42.40 43.00 42.08 42.94 1,145,620 +0.58(+1.36%)
Apr 22, 2010 41.52 42.46 41.36 42.36 1,304,805 +0.48(+1.16%)
Apr 21, 2010 41.46 42.05 40.79 41.88 2,628 +0.47(+1.15%)
Apr 20, 2010 41.57 41.78 41.23 41.40 274 +0.01(+0.02%)
Apr 19, 2010 41.31 41.60 40.69 41.39 1,691,045 -0.55(-1.31%)
Apr 16, 2010 42.02 42.16 41.69 41.94 2,074,732 -0.32(-0.75%)
Apr 15, 2010 42.47 43.15 42.21 42.26 3,489,540 +0.09(+0.22%)
Apr 14, 2010 40.26 42.21 40.22 42.17 3,350,065 +2.81(+7.15%)
Apr 13, 2010 39.41 39.69 39.20 39.35 1,050,785 -0.14(-0.35%)
Apr 12, 2010 39.40 39.60 39.20 39.49 857,891 +0.26(+0.66%)
Apr 09, 2010 39.43 39.47 38.96 39.23 1,437,347 -0.11(-0.28%)
Apr 08, 2010 39.10 39.57 38.89 39.34 1,466,114 +0.14(+0.36%)
Apr 07, 2010 39.56 39.82 39.06 39.21 2,090,724 -0.37(-0.94%)
Apr 06, 2010 39.61 39.87 39.50 39.58 782,936 -0.26(-0.65%)
Apr 05, 2010 39.54 40.02 39.50 39.84 1,024,896 +0.39(+0.99%)
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.