Skip to main content

Advance Auto Parts Inc (NY: AAP )

149.88 +2.44 (+1.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 38.75 38.75 37.35 37.80 2,026,952 -0.52(-1.34%)
Mar 30, 2009 37.84 38.32 37.21 38.32 1,732,384 -0.51(-1.30%)
Mar 26, 2009 36.97 39.01 36.71 38.83 2,862,545 +2.02(+5.47%)
Mar 25, 2009 36.26 36.81 35.38 36.81 2,832,586 +0.78(+2.17%)
Mar 24, 2009 37.04 37.33 35.97 36.03 3,043,237 -1.38(-3.69%)
Mar 23, 2009 36.31 37.44 36.22 37.41 3,553,467 +0.59(+1.60%)
Mar 20, 2009 38.10 38.10 36.39 36.82 1,877,217 -0.21(-0.57%)
Mar 19, 2009 38.42 38.42 36.98 37.03 1,679,872 -0.73(-1.94%)
Mar 18, 2009 36.39 38.22 36.20 37.76 3,032,546 +1.38(+3.78%)
Mar 17, 2009 35.61 36.73 35.43 36.39 1,624,458 +0.62(+1.72%)
Mar 16, 2009 36.64 36.68 35.56 35.77 1,682,611 -0.79(-2.16%)
Mar 13, 2009 36.59 36.81 35.78 36.56 0 -0.12(-0.33%)
Mar 12, 2009 36.18 36.80 35.61 36.68 2,529,452 +0.42(+1.17%)
Mar 11, 2009 35.02 36.48 34.75 36.26 3,102,503 +1.08(+3.06%)
Mar 10, 2009 33.73 35.33 33.61 35.18 2,287,818 +2.04(+6.16%)
Mar 09, 2009 33.33 34.67 32.92 33.14 2,021,160 -0.39(-1.15%)
Mar 06, 2009 34.40 34.62 32.66 33.52 0 -0.70(-2.04%)
Mar 05, 2009 33.98 35.21 33.36 34.22 2,217,703 -0.32(-0.93%)
Mar 04, 2009 35.82 35.83 34.36 34.55 3,501,679 +1.13(+3.39%)
Mar 02, 2009 34.68 35.48 33.24 33.41 2,834,951 -1.79(-5.07%)
Feb 27, 2009 34.36 35.66 34.14 35.20 0 +0.66(+1.92%)
Feb 26, 2009 34.97 35.56 34.28 34.54 2,981,829 +0.03(+0.08%)
Feb 25, 2009 34.48 35.14 34.05 34.51 3,401,966 -0.07(-0.21%)
Feb 24, 2009 33.95 34.94 33.66 34.58 3,357,431 +1.02(+3.04%)
Feb 23, 2009 34.32 34.79 33.46 33.56 3,283,595 -0.40(-1.19%)
Feb 20, 2009 33.41 34.88 33.41 33.97 4,389,334 -0.08(-0.24%)
Feb 19, 2009 33.47 34.91 33.37 34.05 10,232,871 +4.02(+13.39%)
Feb 18, 2009 29.65 30.44 29.29 30.03 3,519,847 +0.45(+1.52%)
Feb 17, 2009 29.41 30.18 29.28 29.58 3,023,984 -0.63(-2.07%)
Feb 13, 2009 30.55 31.05 30.07 30.20 1,058,588 -0.17(-0.55%)
Feb 12, 2009 29.86 30.46 29.12 30.37 2,190,570 +0.22(+0.73%)
Feb 11, 2009 30.43 30.86 30.00 30.15 1,886,201 -0.17(-0.58%)
Feb 10, 2009 31.24 31.94 30.22 30.32 2,883,333 -1.20(-3.80%)
Feb 09, 2009 31.01 31.52 30.61 31.52 1,742,799 +0.57(+1.84%)
Feb 06, 2009 30.40 31.48 30.24 30.95 1,927,405 +0.63(+2.06%)
Feb 05, 2009 30.55 30.89 30.07 30.32 2,606,828 -0.40(-1.29%)
Feb 04, 2009 31.19 31.29 30.28 30.72 2,116,204 -0.51(-1.62%)
Feb 03, 2009 30.43 31.40 29.80 31.22 1,293,276 +0.82(+2.69%)
Feb 02, 2009 29.61 30.53 29.61 30.41 989,326 +0.29(+0.95%)
Jan 30, 2009 30.88 31.14 29.87 30.12 0 -0.59(-1.92%)
Jan 29, 2009 31.33 31.65 30.60 30.71 1,114,482 -0.95(-2.99%)
Jan 28, 2009 31.04 31.79 30.81 31.66 1,556,182 +1.26(+4.15%)
Jan 27, 2009 30.71 31.19 30.00 30.40 1,151,682 +0.24(+0.79%)
Jan 26, 2009 29.74 30.84 29.74 30.16 1,703,476 -0.06(-0.21%)
Jan 23, 2009 29.53 30.91 28.92 30.22 1,514,349 +0.12(+0.40%)
Jan 22, 2009 29.71 30.54 29.17 30.10 2,639,409 +1.13(+3.91%)
Jan 21, 2009 27.81 29.03 27.41 28.97 1,739,533 +1.21(+4.38%)
Jan 20, 2009 28.75 29.11 27.62 27.75 818,674 -1.44(-4.92%)
Jan 16, 2009 28.56 29.31 28.12 29.19 1,010,908 +1.04(+3.69%)
Jan 15, 2009 27.73 28.64 27.15 28.15 1,752,084 +0.42(+1.53%)
Jan 14, 2009 28.03 28.31 27.61 27.73 1,157,844 -0.91(-3.18%)
Jan 13, 2009 28.22 28.78 28.03 28.64 1,240,723 +0.27(+0.94%)
Jan 12, 2009 29.06 29.25 28.08 28.37 897,091 -0.87(-2.99%)
Jan 09, 2009 29.81 29.81 29.03 29.25 1,077,406 -0.66(-2.22%)
Jan 08, 2009 29.80 30.00 28.76 29.91 1,266,168 +0.10(+0.34%)
Jan 07, 2009 30.64 30.83 29.30 29.81 2,085,353 -1.23(-3.97%)
Jan 06, 2009 31.30 31.56 30.63 31.04 1,259,789 +0.05(+0.15%)
Jan 05, 2009 31.19 31.41 30.71 30.99 1,053,663 -0.42(-1.35%)
Jan 02, 2009 31.16 31.56 30.43 31.42 0 +0.45(+1.46%)
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.