Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.90 -0.69 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 39.22 39.45 39.45 39.45 673,938 +0.41(+1.05%)
Mar 31, 2010 39.32 39.58 39.01 39.04 1,279,144 -0.29(-0.73%)
Mar 30, 2010 39.27 39.56 39.14 39.33 768,413 +0.04(+0.09%)
Mar 29, 2010 39.72 39.72 39.11 39.29 1,373,229 -0.27(-0.68%)
Mar 26, 2010 39.96 40.24 39.14 39.56 1,707,729 -0.50(-1.26%)
Mar 25, 2010 40.61 40.74 40.06 40.06 1,431,221 -0.34(-0.85%)
Mar 24, 2010 40.70 40.88 40.38 40.41 1,386,138 -0.47(-1.16%)
Mar 23, 2010 40.70 41.02 40.60 40.88 1,556,460 +0.30(+0.73%)
Mar 22, 2010 40.15 40.78 40.01 40.58 1,210,455 +0.35(+0.88%)
Mar 19, 2010 39.68 40.24 39.50 40.23 2,059,744 +0.71(+1.79%)
Mar 18, 2010 39.41 39.57 39.11 39.52 2,875,463 +0.14(+0.35%)
Mar 17, 2010 39.50 39.61 39.16 39.38 1,777,498 +0.05(+0.12%)
Mar 16, 2010 38.94 39.66 38.92 39.34 906,804 +0.20(+0.52%)
Mar 15, 2010 38.93 39.20 38.92 39.13 1,942,264 -0.09(-0.24%)
Mar 12, 2010 39.47 39.57 39.10 39.23 1,241,898 -0.19(-0.47%)
Mar 11, 2010 39.19 39.45 38.98 39.41 1,464,032 +0.23(+0.59%)
Mar 10, 2010 38.98 39.32 38.95 39.18 1,819,762 +0.18(+0.45%)
Mar 09, 2010 39.10 39.39 38.86 39.00 2,170,660 -0.15(-0.38%)
Mar 08, 2010 39.37 39.38 38.78 39.15 3,311,934 -0.18(-0.45%)
Mar 05, 2010 39.03 39.33 38.85 39.33 2,058,365 +0.47(+1.22%)
Mar 04, 2010 38.71 39.06 38.69 38.85 1,246,981 +0.27(+0.70%)
Mar 03, 2010 38.45 38.84 38.34 38.58 1,114,651 +0.14(+0.36%)
Mar 02, 2010 38.52 38.79 38.26 38.45 1,312,929 +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.