Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.08 +0.80 (+0.53%)
Streaming Delayed Price Updated: 2:35 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 43.26 43.41 42.44 42.54 1,164,365 -0.71(-1.64%)
Jul 30, 2009 41.96 43.63 41.96 43.25 2,085,450 +1.52(+3.64%)
Jul 29, 2009 42.06 42.56 41.33 41.73 1,244,546 -0.50(-1.18%)
Jul 28, 2009 42.63 42.85 42.04 42.23 985,275 -0.38(-0.89%)
Jul 27, 2009 42.84 42.90 42.12 42.61 805,009 -0.23(-0.54%)
Jul 24, 2009 42.62 43.12 42.43 42.84 370 -0.05(-0.11%)
Jul 23, 2009 42.90 43.45 42.35 42.88 1,392,632 +0.13(+0.30%)
Jul 22, 2009 42.44 43.33 42.15 42.75 1,098,019 +0.30(+0.72%)
Jul 21, 2009 42.52 42.66 41.75 42.45 1,317,145 +0.48(+1.14%)
Jul 20, 2009 41.67 42.04 41.37 41.97 1,641,261 +0.32(+0.77%)
Jul 17, 2009 41.75 41.94 41.39 41.65 827,486 -0.14(-0.33%)
Jul 16, 2009 41.35 41.95 41.07 41.79 1,383,993 +0.45(+1.09%)
Jul 15, 2009 40.91 41.45 40.69 41.34 1,948,586 +0.49(+1.19%)
Jul 14, 2009 41.25 41.41 40.49 40.85 1,795,364 -0.49(-1.18%)
Jul 13, 2009 40.95 41.39 40.71 41.34 1,551,075 +0.68(+1.68%)
Jul 10, 2009 40.51 40.85 40.14 40.66 1,166,074 +0.06(+0.14%)
Jul 09, 2009 40.93 41.10 40.19 40.60 1,363,044 -0.03(-0.07%)
Jul 08, 2009 38.57 40.75 38.35 40.63 3,316,931 +2.21(+5.75%)
Jul 07, 2009 38.93 39.10 38.33 38.42 1,153,322 -0.56(-1.44%)
Jul 06, 2009 38.49 39.82 38.44 38.98 1,103,658 +0.11(+0.28%)
Jul 02, 2009 38.37 39.22 38.35 38.87 1,817,595 +0.14(+0.36%)
Jul 01, 2009 38.38 38.92 38.18 38.73 1,653,660 +0.55(+1.45%)
Jun 30, 2009 38.30 38.83 37.93 38.18 1,514,218 -0.06(-0.17%)
Jun 29, 2009 38.71 38.82 38.01 38.25 1,740,192 -0.19(-0.50%)
Jun 26, 2009 38.72 39.04 38.34 38.44 1,284,151 -0.26(-0.67%)
Jun 25, 2009 38.55 38.80 38.48 38.70 1,269,694 +0.96(+2.54%)
Jun 24, 2009 38.60 38.66 37.48 37.74 1,605,527 -0.78(-2.03%)
Jun 23, 2009 38.90 39.04 38.41 38.52 1,474,817 -0.36(-0.92%)
Jun 22, 2009 39.11 39.22 38.17 38.88 1,712,721 -0.48(-1.22%)
Jun 19, 2009 39.37 39.67 38.94 39.36 2,236,456 +0.17(+0.45%)
Jun 18, 2009 39.01 39.45 38.54 39.18 1,424,049 +0.39(+1.00%)
Jun 17, 2009 37.66 39.32 37.47 38.80 2,087,921 +1.21(+3.23%)
Jun 16, 2009 38.18 38.48 37.41 37.58 1,754,333 -0.60(-1.57%)
Jun 15, 2009 37.50 38.23 37.27 38.18 1,965,053 +0.23(+0.61%)
Jun 12, 2009 38.09 38.25 37.44 37.95 2,100,085 -0.26(-0.67%)
Jun 11, 2009 39.95 40.19 38.13 38.21 3,254,712 -1.82(-4.55%)
Jun 10, 2009 40.92 40.95 39.44 40.03 1,738,967 -0.78(-1.92%)
Jun 09, 2009 40.55 41.04 40.14 40.81 1,388,741 +0.36(+0.89%)
Jun 08, 2009 40.44 40.73 40.21 40.45 1,556,056 +0.17(+0.41%)
Jun 05, 2009 41.17 41.39 40.03 40.29 2,210,923 -0.72(-1.75%)
Jun 04, 2009 41.55 41.64 40.25 41.01 1,658,995 -0.54(-1.31%)
Jun 03, 2009 41.18 41.60 40.80 41.55 1,794,191 +0.00(+0.00%)
Jun 02, 2009 40.58 41.83 40.35 41.55 2,688,210 +1.20(+2.96%)
Jun 01, 2009 39.75 40.59 39.23 40.35 2,869,676 +1.16(+2.96%)
May 29, 2009 39.98 39.98 38.63 39.19 3,284,686 -0.76(-1.91%)
May 28, 2009 40.97 41.19 38.88 39.96 3,125,248 -0.67(-1.65%)
May 27, 2009 41.04 41.41 40.37 40.63 2,705,436 -0.90(-2.17%)
May 26, 2009 39.20 41.60 39.05 41.53 3,750,325 +1.96(+4.95%)
May 22, 2009 39.74 40.27 39.20 39.57 2,273,039 +0.21(+0.54%)
May 21, 2009 39.14 39.72 38.19 39.36 4,519,098 -0.11(-0.28%)
May 20, 2009 40.45 40.52 39.08 39.47 3,206,295 -0.45(-1.13%)
May 19, 2009 39.60 40.61 39.60 39.92 3,326,867 +1.30(+3.36%)
May 18, 2009 37.84 38.69 37.21 38.62 1,909,558 +1.21(+3.22%)
May 15, 2009 36.76 37.71 36.45 37.42 1,260,449 +0.67(+1.83%)
May 14, 2009 36.55 38.20 36.55 36.75 1,606,026 +0.16(+0.43%)
May 13, 2009 36.75 37.20 36.35 36.59 1,801,181 -0.62(-1.66%)
May 12, 2009 38.21 38.61 36.63 37.21 1,547,388 -0.77(-2.04%)
May 11, 2009 37.87 38.58 37.00 37.98 1,159,050 -0.40(-1.03%)
May 08, 2009 38.89 39.15 37.80 38.37 1,367,219 -0.14(-0.36%)
May 07, 2009 39.53 39.62 38.22 38.51 1,628,109 -0.39(-0.99%)
May 06, 2009 38.94 39.83 38.00 38.90 2,849,237 +0.19(+0.50%)
May 05, 2009 39.05 39.82 38.63 38.71 3,052,844 -1.58(-3.93%)
May 04, 2009 40.10 40.29 39.94 40.29 1,289,408 +1.24(+3.18%)
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.