Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 36.98 37.49 36.62 36.86 1,568,280 -0.06(-0.17%)
Jun 29, 2009 37.38 37.48 36.70 36.93 1,802,323 -0.19(-0.50%)
Jun 26, 2009 37.39 37.69 37.02 37.11 1,330,000 -0.25(-0.67%)
Jun 25, 2009 37.22 37.46 37.16 37.36 1,315,027 +0.92(+2.54%)
Jun 24, 2009 37.26 37.33 36.19 36.44 1,662,850 -0.70(-1.89%)
Jun 23, 2009 37.50 37.64 37.04 37.14 1,529,664 -0.35(-0.92%)
Jun 22, 2009 37.71 37.81 36.80 37.49 1,776,417 -0.46(-1.22%)
Jun 19, 2009 37.96 38.25 37.54 37.95 2,319,629 +0.17(+0.45%)
Jun 18, 2009 37.61 38.04 37.16 37.78 1,477,009 +0.37(+1.00%)
Jun 17, 2009 36.31 37.91 36.13 37.41 2,165,571 +1.17(+3.23%)
Jun 16, 2009 36.81 37.10 36.07 36.24 1,819,576 -0.58(-1.57%)
Jun 15, 2009 36.16 36.86 35.93 36.81 2,038,133 +0.22(+0.61%)
Jun 12, 2009 36.72 36.87 36.10 36.59 2,178,186 -0.25(-0.67%)
Jun 11, 2009 38.52 38.75 36.76 36.84 3,375,754 -1.76(-4.55%)
Jun 10, 2009 39.46 39.48 38.03 38.60 1,803,639 -0.75(-1.92%)
Jun 09, 2009 39.09 39.57 38.70 39.35 1,440,388 +0.35(+0.89%)
Jun 08, 2009 38.99 39.27 38.76 39.00 1,613,925 +0.16(+0.41%)
Jun 05, 2009 39.70 39.91 38.60 38.84 2,293,147 -0.69(-1.75%)
Jun 04, 2009 40.06 40.15 38.81 39.54 1,720,693 -0.52(-1.31%)
Jun 03, 2009 39.70 40.10 39.34 40.06 1,860,916 +0.00(+0.00%)
Jun 02, 2009 39.13 40.33 38.91 40.06 2,788,184 +1.15(+2.96%)
Jun 01, 2009 38.32 39.14 37.82 38.91 2,976,398 +1.12(+2.96%)
May 29, 2009 38.55 38.55 37.25 37.79 3,406,842 -0.74(-1.91%)
May 28, 2009 39.50 39.71 37.49 38.52 3,241,475 -0.65(-1.65%)
May 27, 2009 39.57 39.93 38.92 39.17 2,806,050 -0.87(-2.17%)
May 26, 2009 37.80 40.10 37.65 40.04 3,889,798 +1.89(+4.95%)
May 22, 2009 38.31 38.83 37.80 38.15 2,357,573 +0.20(+0.54%)
May 21, 2009 37.73 38.29 36.82 37.95 4,687,162 -0.11(-0.28%)
May 20, 2009 39.00 39.07 37.68 38.05 3,325,536 -0.43(-1.13%)
May 19, 2009 38.18 39.15 38.18 38.49 3,450,592 +1.25(+3.36%)
May 18, 2009 36.48 37.30 35.87 37.24 1,980,574 +1.16(+3.22%)
May 15, 2009 35.45 36.36 35.14 36.08 1,307,325 +0.65(+1.83%)
May 14, 2009 35.24 36.83 35.24 35.43 1,665,753 +0.15(+0.43%)
May 13, 2009 35.43 35.86 35.05 35.28 1,868,166 -0.59(-1.66%)
May 12, 2009 36.84 37.23 35.31 35.87 1,604,935 -0.75(-2.04%)
May 11, 2009 36.51 37.19 35.68 36.62 1,202,155 -0.38(-1.03%)
May 08, 2009 37.50 37.74 36.45 37.00 1,418,066 -0.13(-0.36%)
May 07, 2009 38.12 38.20 36.85 37.13 1,688,658 -0.37(-0.99%)
May 06, 2009 37.55 38.40 36.63 37.50 2,955,199 +0.19(+0.50%)
May 05, 2009 37.65 38.39 37.25 37.32 3,166,378 -1.53(-3.93%)
May 04, 2009 38.66 38.84 38.51 38.84 1,337,360 +1.20(+3.18%)
May 01, 2009 38.84 38.84 37.35 37.65 1,706,120 -1.17(-3.02%)
Apr 30, 2009 39.01 39.83 38.42 38.82 2,822,909 +1.02(+2.70%)
Apr 29, 2009 38.91 39.38 37.55 37.80 1,796,275 -0.78(-2.02%)
Apr 28, 2009 37.58 39.04 37.35 38.58 2,083,901 +0.90(+2.38%)
Apr 27, 2009 37.66 38.22 37.28 37.68 1,930,724 -0.14(-0.38%)
Apr 24, 2009 39.21 39.39 37.71 37.82 2,049,905 -1.34(-3.42%)
Apr 23, 2009 38.73 39.61 38.51 39.16 2,067,277 +0.46(+1.19%)
Apr 22, 2009 37.48 39.20 37.48 38.70 2,443,006 +0.90(+2.37%)
Apr 21, 2009 37.26 37.86 36.79 37.81 1,164,149 +0.70(+1.89%)
Apr 20, 2009 37.01 38.21 36.85 37.10 1,261,565 -1.35(-3.51%)
Apr 17, 2009 38.81 38.91 38.16 38.45 1,470,746 -0.18(-0.46%)
Apr 16, 2009 37.73 38.89 37.24 38.63 2,124,156 +1.30(+3.49%)
Apr 15, 2009 35.93 37.41 35.57 37.33 2,668,406 +1.29(+3.57%)
Apr 14, 2009 36.28 36.47 35.23 36.04 1,813,350 -0.53(-1.46%)
Apr 13, 2009 37.31 37.40 35.99 36.57 2,079,886 -0.95(-2.53%)
Apr 09, 2009 36.66 37.71 36.66 37.52 2,360,695 +1.43(+3.96%)
Apr 08, 2009 35.53 36.41 34.88 36.09 2,110,034 +1.06(+3.01%)
Apr 07, 2009 35.41 35.53 34.78 35.04 2,177,006 -0.72(-2.01%)
Apr 06, 2009 35.63 35.92 34.94 35.76 2,326,477 -0.19(-0.52%)
Apr 03, 2009 34.20 35.94 33.81 35.94 4,032,049 +0.66(+1.86%)
Apr 02, 2009 36.42 36.96 35.14 35.29 4,808,665 -2.06(-5.51%)
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.