Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.73 29.98 28.76 29.00 0 -0.57(-1.92%)
Jan 29, 2009 30.16 30.47 29.46 29.56 1,157,703 -0.91(-2.99%)
Jan 28, 2009 29.88 30.61 29.66 30.47 1,616,533 +1.21(+4.15%)
Jan 27, 2009 29.56 30.02 28.88 29.26 1,196,346 +0.23(+0.79%)
Jan 26, 2009 28.63 29.69 28.63 29.03 1,769,539 -0.06(-0.21%)
Jan 23, 2009 28.43 29.76 27.84 29.09 1,573,078 +0.12(+0.40%)
Jan 22, 2009 28.60 29.40 28.08 28.98 2,741,770 +1.09(+3.91%)
Jan 21, 2009 26.77 27.95 26.39 27.89 1,806,996 +1.17(+4.38%)
Jan 20, 2009 27.68 28.02 26.59 26.72 850,424 -1.38(-4.92%)
Jan 16, 2009 27.49 28.22 27.07 28.10 1,050,113 +1.00(+3.69%)
Jan 15, 2009 26.69 27.57 26.13 27.10 1,820,033 +0.41(+1.53%)
Jan 14, 2009 26.98 27.25 26.58 26.69 1,202,747 -0.88(-3.18%)
Jan 13, 2009 27.17 27.70 26.98 27.57 1,288,840 +0.26(+0.94%)
Jan 12, 2009 27.98 28.16 27.03 27.31 931,882 -0.84(-2.99%)
Jan 09, 2009 28.69 28.69 27.95 28.15 1,119,190 -0.64(-2.22%)
Jan 08, 2009 28.69 28.88 27.68 28.79 1,315,272 +0.10(+0.34%)
Jan 07, 2009 29.49 29.68 28.21 28.69 2,166,226 -1.19(-3.97%)
Jan 06, 2009 30.13 30.39 29.48 29.88 1,308,646 +0.04(+0.15%)
Jan 05, 2009 30.02 30.24 29.56 29.84 1,094,526 -0.41(-1.35%)
Jan 02, 2009 30.00 30.39 29.30 30.24 0 +0.43(+1.46%)
Jan 01, 2009 29.33 29.89 28.98 29.81 0 +0.00(+0.00%)
Dec 31, 2008 29.33 29.89 28.98 29.81 1,039,251 +0.57(+1.94%)
Dec 30, 2008 28.07 29.38 28.07 29.24 937,680 +1.28(+4.59%)
Dec 29, 2008 27.99 28.24 27.37 27.96 767,243 +0.05(+0.19%)
Dec 26, 2008 27.92 28.07 27.57 27.91 709,397 +0.11(+0.38%)
Dec 24, 2008 27.25 27.95 26.94 27.80 267,163 +0.45(+1.65%)
Dec 23, 2008 27.75 28.38 27.18 27.35 1,305,218 -0.25(-0.90%)
Dec 22, 2008 28.79 28.81 26.69 27.60 1,659,051 -1.24(-4.29%)
Dec 19, 2008 30.04 30.45 28.58 28.83 2,881,383 -1.00(-3.35%)
Dec 18, 2008 29.38 29.88 29.24 29.83 1,822,826 +0.62(+2.12%)
Dec 17, 2008 28.64 29.56 28.44 29.21 1,324,522 +0.18(+0.61%)
Dec 16, 2008 27.88 29.15 27.45 29.04 1,459,913 +1.43(+5.19%)
Dec 15, 2008 28.70 28.78 27.20 27.60 1,381,557 -1.11(-3.85%)
Dec 12, 2008 27.77 29.10 27.77 28.71 1,072,750 +0.25(+0.87%)
Dec 11, 2008 28.82 30.45 28.11 28.46 2,343,170 -0.49(-1.68%)
Dec 10, 2008 28.49 29.27 28.09 28.95 821,064 +0.49(+1.71%)
Dec 09, 2008 28.52 29.86 28.29 28.46 1,975,148 -0.06(-0.22%)
Dec 08, 2008 28.55 29.48 28.09 28.52 1,785,957 +0.48(+1.70%)
Dec 05, 2008 25.87 28.12 25.31 28.05 1,714,623 +2.15(+8.30%)
Dec 04, 2008 25.88 26.69 25.33 25.90 1,944,201 -0.11(-0.41%)
Dec 03, 2008 25.77 27.00 25.24 26.00 2,521,398 -0.50(-1.87%)
Dec 02, 2008 25.31 26.61 24.86 26.50 1,431,191 +1.60(+6.43%)
Dec 01, 2008 26.04 26.24 24.86 24.90 1,529,437 -1.95(-7.25%)
Nov 28, 2008 27.63 27.63 26.51 26.84 876,646 -0.70(-2.54%)
Nov 26, 2008 25.37 27.98 24.97 27.54 1,545,024 +1.74(+6.75%)
Nov 25, 2008 25.33 25.92 24.67 25.80 1,566,527 +0.89(+3.59%)
Nov 24, 2008 23.87 25.41 23.19 24.91 1,917,729 +1.41(+6.02%)
Nov 21, 2008 23.32 23.50 21.25 23.49 1,862,097 +0.70(+3.06%)
Nov 20, 2008 23.25 24.10 22.61 22.79 2,809,585 -0.78(-3.30%)
Nov 19, 2008 23.42 24.12 23.42 23.57 3,352,850 +0.10(+0.41%)
Nov 18, 2008 22.87 23.78 22.36 23.48 1,285,473 +0.65(+2.87%)
Nov 17, 2008 22.99 23.80 22.50 22.82 1,177,079 -0.20(-0.88%)
Nov 14, 2008 24.95 25.18 22.89 23.02 1,494,701 -2.26(-8.95%)
Nov 13, 2008 22.10 25.42 21.87 25.29 1,836,121 +3.29(+14.95%)
Nov 12, 2008 22.83 23.48 21.81 22.00 1,280,711 -1.54(-6.54%)
Nov 11, 2008 24.37 24.39 22.86 23.54 1,377,133 -0.83(-3.41%)
Nov 10, 2008 25.83 25.98 24.01 24.37 850,122 -0.93(-3.67%)
Nov 07, 2008 24.89 25.54 24.65 25.30 1,123,591 +0.48(+1.92%)
Nov 06, 2008 25.92 26.44 24.71 24.82 1,318,956 -1.11(-4.26%)
Nov 05, 2008 27.54 27.60 25.73 25.92 1,255,963 -1.86(-6.68%)
Nov 04, 2008 27.13 27.82 26.54 27.78 1,619,804 +1.18(+4.45%)
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.