Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.28 +2.40 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 46.31 47.02 46.13 46.31 7,908 -0.08(-0.18%)
Jun 29, 2010 46.40 46.67 45.39 46.40 1,113 -0.56(-1.20%)
Jun 25, 2010 46.96 47.14 46.36 46.96 1,552,233 -0.04(-0.08%)
Jun 24, 2010 46.76 47.15 46.23 47.00 1,211,658 +0.06(+0.14%)
Jun 23, 2010 46.20 47.25 46.18 46.93 869,416 +0.56(+1.21%)
Jun 22, 2010 47.32 47.87 46.12 46.37 1,761 -0.94(-1.99%)
Jun 21, 2010 47.91 48.04 47.00 47.31 1,113,450 -0.23(-0.48%)
Jun 18, 2010 47.54 48.22 47.43 47.54 1,588,420 -0.28(-0.58%)
Jun 17, 2010 48.03 48.23 47.50 47.82 746,625 -0.08(-0.17%)
Jun 16, 2010 48.05 48.22 47.53 47.90 961,201 -0.15(-0.31%)
Jun 15, 2010 47.05 48.17 46.87 48.05 1,965 +1.23(+2.64%)
Jun 14, 2010 46.86 47.32 46.78 46.81 916,033 +0.27(+0.57%)
Jun 11, 2010 45.96 46.68 45.72 46.55 974,527 +0.26(+0.56%)
Jun 10, 2010 46.03 46.35 45.52 46.29 716 +0.50(+1.09%)
Jun 09, 2010 45.83 46.60 45.61 45.79 2,228,134 +0.21(+0.47%)
Jun 08, 2010 44.72 45.73 44.01 45.58 859 +0.79(+1.77%)
Jun 07, 2010 46.46 46.48 44.71 44.79 2,995,310 -1.44(-3.11%)
Jun 04, 2010 46.22 47.06 46.08 46.22 1,908,885 -1.23(-2.58%)
Jun 03, 2010 47.02 47.85 46.76 47.45 1,083,719 +0.13(+0.27%)
Jun 02, 2010 46.45 47.33 46.45 47.32 4,411 +0.90(+1.95%)
Jun 01, 2010 47.68 47.68 46.26 46.42 2,560,465 -1.28(-2.69%)
May 28, 2010 47.70 47.93 44.04 47.70 1,867,043 +0.40(+0.84%)
May 27, 2010 46.89 47.34 46.52 47.30 1,201,182 +1.04(+2.25%)
May 26, 2010 47.25 47.25 46.24 46.26 2,206,283 -0.76(-1.63%)
May 25, 2010 45.10 47.20 45.00 47.02 701 +1.36(+2.99%)
May 24, 2010 45.23 46.31 44.51 45.66 2,432,383 +0.07(+0.16%)
May 21, 2010 44.85 46.98 44.50 45.59 3,580,435 +0.44(+0.98%)
May 20, 2010 44.87 45.60 44.58 45.14 108 +2.67(+6.29%)
May 19, 2010 42.17 42.83 41.59 42.47 2,313,388 +0.31(+0.74%)
May 18, 2010 42.54 43.11 42.07 42.16 3,129 +0.00(+0.00%)
May 17, 2010 41.47 42.26 41.34 42.16 2,126,330 +0.78(+1.89%)
May 14, 2010 41.38 41.56 40.87 41.38 1,565,428 -0.32(-0.77%)
May 13, 2010 42.22 42.55 41.55 41.70 1,351,884 -0.65(-1.54%)
May 12, 2010 41.89 42.39 41.61 42.35 1,362,013 +0.51(+1.21%)
May 11, 2010 41.73 42.06 41.61 41.85 108 +0.28(+0.66%)
May 10, 2010 41.04 41.62 41.03 41.57 888,467 +1.24(+3.08%)
May 07, 2010 40.70 41.05 39.52 40.33 1,696,742 -0.41(-1.00%)
May 06, 2010 41.35 41.56 38.88 40.73 1,886,999 -1.18(-2.81%)
May 05, 2010 42.29 42.84 41.49 41.91 1,483,066 -0.18(-0.42%)
May 04, 2010 42.32 42.32 41.75 42.09 1,125,012 -0.60(-1.40%)
May 03, 2010 41.59 42.81 41.55 42.68 934,272 +1.12(+2.71%)
Apr 30, 2010 42.41 42.62 41.43 41.56 1,503,920 -0.72(-1.70%)
Apr 29, 2010 42.44 43.20 42.16 42.28 2,039,473 +0.32(+0.77%)
Apr 28, 2010 41.92 42.35 41.60 41.96 1,297,144 +0.27(+0.64%)
Apr 27, 2010 42.65 42.85 41.57 41.69 1,075,052 -1.00(-2.33%)
Apr 26, 2010 42.32 42.81 42.01 42.68 1,111,323 +0.19(+0.46%)
Apr 23, 2010 41.96 42.55 41.64 42.49 1,157,725 +0.57(+1.36%)
Apr 22, 2010 41.09 42.02 40.92 41.92 1,318,592 +0.48(+1.16%)
Apr 21, 2010 41.03 41.62 40.36 41.44 2,656 +0.47(+1.15%)
Apr 20, 2010 41.14 41.34 40.80 40.97 277 +0.01(+0.02%)
Apr 19, 2010 40.88 41.16 40.26 40.96 1,708,913 -0.54(-1.31%)
Apr 16, 2010 41.58 41.72 41.26 41.50 2,096,655 -0.31(-0.75%)
Apr 15, 2010 42.03 42.70 41.77 41.82 3,526,412 +0.09(+0.22%)
Apr 14, 2010 39.84 41.77 39.80 41.73 3,385,463 +2.78(+7.15%)
Apr 13, 2010 39.00 39.27 38.79 38.94 1,061,888 -0.14(-0.35%)
Apr 12, 2010 38.99 39.18 38.79 39.08 866,955 +0.26(+0.66%)
Apr 09, 2010 39.02 39.05 38.56 38.82 1,452,535 -0.11(-0.28%)
Apr 08, 2010 38.69 39.15 38.48 38.93 1,481,605 +0.14(+0.36%)
Apr 07, 2010 39.15 39.40 38.65 38.80 2,112,815 -0.37(-0.94%)
Apr 06, 2010 39.19 39.45 39.09 39.16 791,209 -0.26(-0.65%)
Apr 05, 2010 39.13 39.60 39.09 39.42 1,035,725 +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.