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 (%)
Jul 31, 2009 43.72 43.87 42.89 42.99 1,152,191 -0.72(-1.64%)
Jul 30, 2009 42.41 44.09 42.41 43.71 2,063,645 +1.53(+3.64%)
Jul 29, 2009 42.50 43.01 41.77 42.17 1,231,533 -0.50(-1.18%)
Jul 28, 2009 43.08 43.30 42.48 42.68 974,973 -0.38(-0.89%)
Jul 27, 2009 43.29 43.36 42.56 43.06 796,592 -0.23(-0.54%)
Jul 24, 2009 43.07 43.58 42.88 43.29 366 -0.05(-0.11%)
Jul 23, 2009 43.36 43.91 42.79 43.34 1,378,071 +0.13(+0.30%)
Jul 22, 2009 42.89 43.79 42.59 43.21 1,086,538 +0.31(+0.72%)
Jul 21, 2009 42.97 43.11 42.19 42.90 1,303,373 +0.48(+1.14%)
Jul 20, 2009 42.11 42.48 41.80 42.42 1,624,100 +0.33(+0.77%)
Jul 17, 2009 42.19 42.39 41.83 42.09 818,834 -0.14(-0.33%)
Jul 16, 2009 41.78 42.40 41.50 42.23 1,369,522 +0.46(+1.09%)
Jul 15, 2009 41.34 41.89 41.12 41.77 1,928,212 +0.49(+1.19%)
Jul 14, 2009 41.69 41.85 40.92 41.28 1,776,592 -0.49(-1.18%)
Jul 13, 2009 41.38 41.83 41.14 41.77 1,534,858 +0.69(+1.68%)
Jul 10, 2009 40.94 41.28 40.57 41.09 1,153,882 +0.06(+0.14%)
Jul 09, 2009 41.37 41.53 40.61 41.03 1,348,793 -0.03(-0.07%)
Jul 08, 2009 38.98 41.18 38.75 41.06 3,282,249 +2.23(+5.75%)
Jul 07, 2009 39.34 39.51 38.73 38.83 1,141,263 -0.57(-1.44%)
Jul 06, 2009 38.90 40.24 38.84 39.39 1,092,118 +0.11(+0.28%)
Jul 02, 2009 38.77 39.64 38.75 39.28 1,798,591 +0.14(+0.36%)
Jul 01, 2009 38.79 39.33 38.58 39.14 1,636,369 +0.56(+1.45%)
Jun 30, 2009 38.71 39.24 38.33 38.58 1,498,385 -0.07(-0.17%)
Jun 29, 2009 39.12 39.23 38.41 38.65 1,721,997 -0.20(-0.50%)
Jun 26, 2009 39.13 39.45 38.74 38.84 1,270,724 -0.26(-0.67%)
Jun 25, 2009 38.96 39.21 38.89 39.11 1,256,419 +0.97(+2.54%)
Jun 24, 2009 39.00 39.07 37.88 38.14 1,588,740 -0.79(-2.03%)
Jun 23, 2009 39.31 39.45 38.82 38.93 1,459,396 -0.36(-0.92%)
Jun 22, 2009 39.52 39.64 38.58 39.29 1,694,813 -0.48(-1.22%)
Jun 19, 2009 39.78 40.09 39.35 39.77 2,213,071 +0.18(+0.45%)
Jun 18, 2009 39.42 39.87 38.95 39.60 1,409,159 +0.39(+1.00%)
Jun 17, 2009 38.05 39.74 37.87 39.21 2,066,090 +1.23(+3.23%)
Jun 16, 2009 38.58 38.89 37.80 37.98 1,735,990 -0.60(-1.57%)
Jun 15, 2009 37.90 38.64 37.66 38.58 1,944,507 +0.23(+0.61%)
Jun 12, 2009 38.49 38.65 37.84 38.35 2,078,126 -0.26(-0.67%)
Jun 11, 2009 40.37 40.61 38.53 38.61 3,220,682 -1.84(-4.55%)
Jun 10, 2009 41.36 41.38 39.86 40.45 1,720,785 -0.79(-1.92%)
Jun 09, 2009 40.97 41.48 40.57 41.24 1,374,220 +0.36(+0.89%)
Jun 08, 2009 40.87 41.16 40.63 40.88 1,539,786 +0.17(+0.41%)
Jun 05, 2009 41.61 41.83 40.45 40.71 2,187,806 -0.73(-1.75%)
Jun 04, 2009 41.99 42.08 40.68 41.44 1,641,649 -0.55(-1.31%)
Jun 03, 2009 41.62 42.03 41.23 41.99 1,775,431 +0.00(+0.00%)
Jun 02, 2009 41.01 42.27 40.78 41.99 2,660,103 +1.21(+2.96%)
Jun 01, 2009 40.17 41.02 39.64 40.78 2,839,671 +1.17(+2.96%)
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%)
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.