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 (%)
Nov 30, 2009 36.76 37.06 36.29 36.55 1,734,528 -0.14(-0.38%)
Nov 27, 2009 35.96 37.14 35.75 36.69 824,951 -0.02(-0.05%)
Nov 25, 2009 36.59 36.77 35.84 36.71 1,566,320 +0.33(+0.89%)
Nov 24, 2009 36.56 36.74 36.29 36.38 1,522,011 -0.25(-0.69%)
Nov 23, 2009 37.12 37.59 36.29 36.63 2,241,613 -0.33(-0.88%)
Nov 20, 2009 37.08 37.30 36.73 36.96 2,156,499 -0.35(-0.95%)
Nov 19, 2009 37.98 38.08 37.21 37.31 2,408,549 -0.78(-2.05%)
Nov 18, 2009 37.06 38.18 37.06 38.09 3,482,061 +1.02(+2.76%)
Nov 17, 2009 36.83 37.38 36.68 37.07 2,322,716 +0.24(+0.66%)
Nov 16, 2009 36.63 37.05 36.24 36.83 2,124,719 +0.33(+0.89%)
Nov 13, 2009 35.39 36.62 35.26 36.50 4,804,811 +0.52(+1.45%)
Nov 12, 2009 35.48 36.28 34.94 35.98 6,905,842 -1.48(-3.95%)
Nov 11, 2009 36.67 37.52 36.42 37.46 4,166,094 +1.19(+3.28%)
Nov 10, 2009 35.46 36.66 35.12 36.27 3,601,470 +0.75(+2.12%)
Nov 09, 2009 35.54 35.92 35.34 35.52 2,898,460 +0.14(+0.39%)
Nov 06, 2009 34.99 35.48 34.76 35.38 2,002,569 +0.30(+0.85%)
Nov 05, 2009 35.16 35.32 34.69 35.08 1,598,230 +0.28(+0.80%)
Nov 04, 2009 36.12 36.26 34.79 34.80 3,882,886 -1.04(-2.91%)
Nov 03, 2009 34.06 35.92 34.06 35.84 3,342,678 +1.55(+4.53%)
Nov 02, 2009 34.98 35.01 33.86 34.29 2,108,426 -0.36(-1.05%)
Oct 30, 2009 34.61 35.07 34.47 34.65 2,867,509 +0.01(+0.03%)
Oct 29, 2009 34.50 35.31 34.10 34.64 3,160,911 +0.71(+2.08%)
Oct 28, 2009 34.41 35.14 33.60 33.93 3,495,462 -0.39(-1.14%)
Oct 27, 2009 33.89 34.91 33.58 34.33 2,569,430 +0.28(+0.82%)
Oct 26, 2009 34.06 34.63 33.91 34.05 2,526,424 -0.08(-0.25%)
Oct 23, 2009 34.45 34.51 33.93 34.13 3,363,860 -0.97(-2.76%)
Oct 22, 2009 34.89 35.17 34.65 35.10 1,432,903 +0.26(+0.75%)
Oct 21, 2009 35.72 36.00 34.81 34.84 1,465,111 -0.87(-2.45%)
Oct 20, 2009 35.97 36.08 35.65 35.71 1,529,817 -0.94(-2.56%)
Oct 19, 2009 36.85 37.12 36.11 36.65 2,084,905 -0.22(-0.61%)
Oct 16, 2009 36.47 36.98 36.29 36.87 1,762,035 +0.26(+0.71%)
Oct 15, 2009 36.27 36.72 36.15 36.61 1,238,194 +0.16(+0.43%)
Oct 14, 2009 35.85 36.55 35.85 36.45 1,587,975 +0.99(+2.78%)
Oct 13, 2009 35.28 35.69 35.28 35.47 914,381 -0.11(-0.31%)
Oct 12, 2009 36.09 36.13 35.53 35.58 1,220,516 -0.20(-0.55%)
Oct 09, 2009 35.60 36.05 35.08 35.78 2,898,665 +0.08(+0.23%)
Oct 08, 2009 36.06 36.46 35.58 35.69 2,400,059 -0.20(-0.54%)
Oct 07, 2009 35.39 36.03 34.70 35.89 4,090,747 -0.01(-0.03%)
Oct 06, 2009 35.28 35.97 35.10 35.90 3,835,289 +0.88(+2.52%)
Oct 05, 2009 34.73 35.77 34.73 35.01 1,804,925 +0.16(+0.45%)
Oct 02, 2009 35.03 35.52 34.78 34.86 2,827,214 -0.43(-1.21%)
Oct 01, 2009 36.50 36.50 35.14 35.28 3,121,156 -1.25(-3.41%)
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%)
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.