Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 36.37 36.89 35.92 36.53 2,361,588 +0.08(+0.23%)
Sep 29, 2009 36.66 37.09 36.31 36.45 1,254,221 -0.44(-1.18%)
Sep 28, 2009 36.65 37.07 36.44 36.88 1,679,521 +0.46(+1.25%)
Sep 25, 2009 36.21 36.76 35.92 36.43 1,812,286 +0.18(+0.49%)
Sep 24, 2009 36.05 36.85 35.75 36.25 4,083,039 +0.33(+0.91%)
Sep 23, 2009 36.91 37.08 35.83 35.92 5,261,260 -1.57(-4.19%)
Sep 22, 2009 37.38 37.93 37.31 37.50 2,625,614 +0.20(+0.52%)
Sep 21, 2009 36.35 37.52 36.05 37.30 3,015,857 +0.77(+2.11%)
Sep 18, 2009 36.05 36.54 36.05 36.53 2,835,517 +0.53(+1.47%)
Sep 17, 2009 35.93 36.64 35.87 36.00 2,017,591 -0.04(-0.12%)
Sep 16, 2009 36.47 36.59 35.79 36.04 2,063,149 -0.26(-0.70%)
Sep 15, 2009 36.85 37.08 35.90 36.30 3,339,138 -0.60(-1.61%)
Sep 14, 2009 36.19 37.08 35.64 36.89 3,324,862 +0.48(+1.33%)
Sep 11, 2009 37.80 37.80 35.41 36.41 8,477,280 -1.36(-3.60%)
Sep 10, 2009 38.58 38.84 37.53 37.77 3,767,153 -0.87(-2.26%)
Sep 09, 2009 38.70 38.95 38.31 38.64 1,926,532 +0.05(+0.12%)
Sep 08, 2009 38.46 38.88 38.12 38.59 1,995,168 +0.28(+0.73%)
Sep 04, 2009 38.64 38.69 38.18 38.31 1,727,641 -0.39(-1.01%)
Sep 03, 2009 38.84 38.97 38.22 38.71 1,699,266 +0.11(+0.29%)
Sep 02, 2009 38.64 38.94 38.58 38.59 1,315,085 -0.04(-0.10%)
Sep 01, 2009 39.10 39.76 38.28 38.63 1,834,699 -0.71(-1.80%)
Aug 31, 2009 39.76 39.76 39.10 39.34 2,110,036 -0.76(-1.90%)
Aug 28, 2009 40.02 40.27 39.59 40.10 1,406,057 +0.03(+0.07%)
Aug 27, 2009 39.89 40.13 39.14 40.07 1,808,459 +0.34(+0.87%)
Aug 26, 2009 39.90 40.44 39.62 39.73 1,849,455 -0.27(-0.67%)
Aug 25, 2009 39.80 40.58 39.80 40.00 2,145,467 +0.40(+1.01%)
Aug 24, 2009 40.34 40.35 39.45 39.60 2,184,640 -0.56(-1.39%)
Aug 21, 2009 40.23 40.86 40.02 40.16 1,800,545 +0.08(+0.21%)
Aug 20, 2009 40.64 40.73 40.00 40.07 2,285,386 -0.59(-1.44%)
Aug 19, 2009 39.80 40.75 39.78 40.66 2,072,421 +0.58(+1.44%)
Aug 18, 2009 40.15 40.70 39.88 40.08 1,800,424 +0.79(+2.01%)
Aug 17, 2009 39.40 40.45 39.24 39.29 1,770,620 -0.84(-2.09%)
Aug 14, 2009 40.74 40.78 39.91 40.13 2,445,381 -0.11(-0.28%)
Aug 13, 2009 40.10 40.51 38.63 40.24 6,254,519 -2.19(-5.17%)
Aug 12, 2009 42.10 42.94 41.72 42.43 1,717,593 +0.37(+0.88%)
Aug 11, 2009 42.58 42.78 41.83 42.06 1,746,006 -0.77(-1.80%)
Aug 10, 2009 43.66 43.66 42.67 42.83 979,774 -0.84(-1.92%)
Aug 07, 2009 42.66 43.78 42.32 43.67 1,099,384 +1.52(+3.60%)
Aug 06, 2009 41.98 42.62 41.29 42.16 1,458,488 +0.19(+0.44%)
Aug 05, 2009 42.31 42.46 41.12 41.97 2,178,092 -0.31(-0.73%)
Aug 04, 2009 43.71 43.76 42.11 42.28 1,183,972 -1.47(-3.36%)
Aug 03, 2009 43.27 43.78 42.48 43.75 1,302,735 +0.75(+1.75%)
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%)
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.