Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 37.73 37.73 36.37 36.81 2,081,716 -0.50(-1.34%)
Mar 30, 2009 36.85 37.31 36.23 37.31 1,779,189 -0.49(-1.30%)
Mar 26, 2009 35.99 37.98 35.74 37.80 2,939,884 +1.96(+5.47%)
Mar 25, 2009 35.30 35.84 34.45 35.84 2,909,116 +0.76(+2.17%)
Mar 24, 2009 36.07 36.35 35.03 35.08 3,125,458 -1.34(-3.69%)
Mar 23, 2009 35.36 36.45 35.27 36.42 3,649,474 +0.57(+1.60%)
Mar 20, 2009 37.10 37.10 35.43 35.85 1,927,935 -0.21(-0.57%)
Mar 19, 2009 37.41 37.41 36.00 36.06 1,725,259 -0.71(-1.94%)
Mar 18, 2009 35.43 37.21 35.25 36.77 3,114,479 +1.34(+3.78%)
Mar 17, 2009 34.68 35.76 34.50 35.43 1,668,347 +0.60(+1.72%)
Mar 16, 2009 35.68 35.72 34.62 34.83 1,728,071 -0.77(-2.16%)
Mar 13, 2009 35.63 35.84 34.84 35.60 0 -0.12(-0.33%)
Mar 12, 2009 35.23 35.83 34.68 35.72 2,597,792 +0.41(+1.17%)
Mar 11, 2009 34.10 35.52 33.83 35.30 3,186,326 +1.05(+3.06%)
Mar 10, 2009 32.84 34.40 32.72 34.26 2,349,629 +1.99(+6.16%)
Mar 09, 2009 32.45 33.75 32.05 32.27 2,075,767 -0.38(-1.15%)
Mar 06, 2009 33.50 33.71 31.80 32.64 0 -0.68(-2.04%)
Mar 05, 2009 33.08 34.28 32.48 33.32 2,277,620 -0.31(-0.93%)
Mar 04, 2009 34.87 34.88 33.46 33.64 3,596,286 +1.10(+3.39%)
Mar 02, 2009 33.77 34.55 32.36 32.54 2,911,545 -1.74(-5.07%)
Feb 27, 2009 33.46 34.72 33.24 34.27 0 +0.65(+1.92%)
Feb 26, 2009 34.05 34.62 33.38 33.63 3,062,391 +0.03(+0.08%)
Feb 25, 2009 33.57 34.22 33.15 33.60 3,493,880 -0.07(-0.21%)
Feb 24, 2009 33.05 34.02 32.78 33.67 3,448,141 +0.99(+3.04%)
Feb 23, 2009 33.41 33.88 32.58 32.68 3,372,310 -0.39(-1.19%)
Feb 20, 2009 32.54 33.96 32.53 33.07 4,507,924 -0.08(-0.24%)
Feb 19, 2009 32.59 33.99 32.49 33.15 10,509,340 +3.92(+13.39%)
Feb 18, 2009 28.87 29.64 28.52 29.24 3,614,945 +0.44(+1.52%)
Feb 17, 2009 28.64 29.39 28.51 28.80 3,105,685 -0.61(-2.07%)
Feb 13, 2009 29.75 30.23 29.28 29.41 1,087,189 -0.16(-0.55%)
Feb 12, 2009 29.08 29.66 28.35 29.57 2,249,754 +0.22(+0.73%)
Feb 11, 2009 29.63 30.04 29.21 29.35 1,937,161 -0.17(-0.58%)
Feb 10, 2009 30.42 31.10 29.43 29.52 2,961,234 -1.16(-3.80%)
Feb 09, 2009 30.20 30.69 29.80 30.69 1,789,885 +0.56(+1.84%)
Feb 06, 2009 29.60 30.65 29.44 30.13 1,979,479 +0.61(+2.06%)
Feb 05, 2009 29.75 30.08 29.28 29.52 2,677,258 -0.39(-1.29%)
Feb 04, 2009 30.37 30.47 29.48 29.91 2,173,379 -0.49(-1.62%)
Feb 03, 2009 29.63 30.57 29.01 30.40 1,328,218 +0.80(+2.69%)
Feb 02, 2009 28.83 29.73 28.83 29.61 1,016,056 +0.28(+0.95%)
Jan 30, 2009 30.07 30.32 29.09 29.33 0 -0.57(-1.92%)
Jan 29, 2009 30.50 30.81 29.79 29.90 1,144,593 -0.92(-2.99%)
Jan 28, 2009 30.22 30.96 30.00 30.82 1,598,226 +1.23(+4.15%)
Jan 27, 2009 29.90 30.37 29.21 29.60 1,182,797 +0.23(+0.79%)
Jan 26, 2009 28.96 30.03 28.96 29.36 1,749,500 -0.06(-0.21%)
Jan 23, 2009 28.75 30.10 28.16 29.43 1,555,264 +0.12(+0.40%)
Jan 22, 2009 28.92 29.74 28.40 29.31 2,710,720 +1.10(+3.91%)
Jan 21, 2009 27.08 28.27 26.69 28.21 1,786,532 +1.18(+4.38%)
Jan 20, 2009 27.99 28.34 26.89 27.02 840,793 -1.40(-4.92%)
Jan 16, 2009 27.80 28.54 27.38 28.42 1,038,221 +1.01(+3.69%)
Jan 15, 2009 27.00 27.88 26.43 27.41 1,799,422 +0.41(+1.53%)
Jan 14, 2009 27.29 27.56 26.88 27.00 1,189,126 -0.89(-3.18%)
Jan 13, 2009 27.48 28.02 27.29 27.88 1,274,244 +0.26(+0.94%)
Jan 12, 2009 28.30 28.49 27.34 27.62 921,329 -0.85(-2.99%)
Jan 09, 2009 29.02 29.02 28.27 28.48 1,106,515 -0.65(-2.22%)
Jan 08, 2009 29.01 29.21 28.00 29.12 1,300,377 +0.10(+0.34%)
Jan 07, 2009 29.83 30.02 28.53 29.02 2,141,694 -1.20(-3.97%)
Jan 06, 2009 30.47 30.73 29.82 30.22 1,293,826 +0.04(+0.15%)
Jan 05, 2009 30.37 30.58 29.90 30.18 1,082,131 -0.41(-1.35%)
Jan 02, 2009 30.34 30.73 29.63 30.59 0 +0.44(+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.