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 (%)
May 29, 2009 38.93 38.93 37.62 38.16 3,373,431 -0.74(-1.91%)
May 28, 2009 39.89 40.11 37.86 38.91 3,209,685 -0.65(-1.65%)
May 27, 2009 39.96 40.32 39.31 39.56 2,778,531 -0.88(-2.17%)
May 26, 2009 38.17 40.50 38.02 40.44 3,851,650 +1.91(+4.95%)
May 22, 2009 38.69 39.21 38.17 38.53 2,334,452 +0.21(+0.54%)
May 21, 2009 38.11 38.67 37.19 38.32 4,641,194 -0.11(-0.28%)
May 20, 2009 39.39 39.45 38.05 38.43 3,292,922 -0.44(-1.13%)
May 19, 2009 38.56 39.54 38.56 38.87 3,416,751 +1.26(+3.36%)
May 18, 2009 36.85 37.67 36.23 37.61 1,961,150 +1.17(+3.22%)
May 15, 2009 35.80 36.72 35.49 36.43 1,294,504 +0.65(+1.83%)
May 14, 2009 35.59 37.19 35.59 35.78 1,649,417 +0.15(+0.43%)
May 13, 2009 35.78 36.22 35.39 35.63 1,849,845 -0.60(-1.66%)
May 12, 2009 37.20 37.60 35.66 36.23 1,589,195 -0.75(-2.04%)
May 11, 2009 36.87 37.56 36.03 36.98 1,190,365 -0.39(-1.03%)
May 08, 2009 37.87 38.12 36.81 37.36 1,404,158 -0.13(-0.36%)
May 07, 2009 38.49 38.57 37.21 37.50 1,672,097 -0.38(-0.99%)
May 06, 2009 37.92 38.78 37.00 37.88 2,926,216 +0.19(+0.50%)
May 05, 2009 38.02 38.77 37.62 37.69 3,135,325 -1.54(-3.93%)
May 04, 2009 39.04 39.23 38.89 39.23 1,324,244 +1.21(+3.18%)
May 01, 2009 39.23 39.23 37.72 38.02 1,689,387 -1.18(-3.02%)
Apr 30, 2009 39.40 40.22 38.80 39.20 2,795,224 +1.03(+2.70%)
Apr 29, 2009 39.30 39.77 37.92 38.17 1,778,658 -0.79(-2.02%)
Apr 28, 2009 37.95 39.43 37.72 38.96 2,063,464 +0.91(+2.38%)
Apr 27, 2009 38.04 38.60 37.65 38.05 1,911,789 -0.14(-0.38%)
Apr 24, 2009 39.60 39.78 38.08 38.20 2,029,801 -1.35(-3.42%)
Apr 23, 2009 39.11 40.00 38.89 39.55 2,047,003 +0.47(+1.19%)
Apr 22, 2009 37.85 39.59 37.85 39.09 2,419,047 +0.91(+2.37%)
Apr 21, 2009 37.63 38.23 37.15 38.18 1,152,732 +0.71(+1.89%)
Apr 20, 2009 37.37 38.59 37.21 37.47 1,249,193 -1.36(-3.51%)
Apr 17, 2009 39.19 39.29 38.54 38.83 1,456,323 -0.18(-0.46%)
Apr 16, 2009 38.10 39.27 37.61 39.01 2,103,324 +1.32(+3.49%)
Apr 15, 2009 36.29 37.78 35.92 37.70 2,642,236 +1.30(+3.57%)
Apr 14, 2009 36.64 36.84 35.58 36.40 1,795,566 -0.54(-1.46%)
Apr 13, 2009 37.68 37.77 36.34 36.93 2,059,488 -0.96(-2.53%)
Apr 09, 2009 37.02 38.08 37.02 37.89 2,337,543 +1.44(+3.96%)
Apr 08, 2009 35.88 36.77 35.22 36.45 2,089,340 +1.07(+3.01%)
Apr 07, 2009 35.76 35.88 35.12 35.38 2,155,656 -0.73(-2.01%)
Apr 06, 2009 35.98 36.27 35.29 36.11 2,303,660 -0.19(-0.52%)
Apr 03, 2009 34.54 36.30 34.15 36.30 3,992,506 +0.66(+1.86%)
Apr 02, 2009 36.78 37.33 35.49 35.64 4,761,506 -2.08(-5.51%)
Apr 01, 2009 36.31 37.85 36.20 37.71 2,201,839 +0.91(+2.46%)
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%)
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.