Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.86 43.07 41.87 42.00 1,488,195 -0.73(-1.70%)
Apr 29, 2010 42.88 43.66 42.60 42.73 2,018,149 +0.33(+0.77%)
Apr 28, 2010 42.36 42.80 42.04 42.40 1,283,581 +0.27(+0.64%)
Apr 27, 2010 43.10 43.30 42.01 42.13 1,063,811 -1.01(-2.33%)
Apr 26, 2010 42.76 43.27 42.46 43.14 1,099,703 +0.20(+0.46%)
Apr 23, 2010 42.40 43.00 42.08 42.94 1,145,620 +0.58(+1.36%)
Apr 22, 2010 41.52 42.46 41.36 42.36 1,304,805 +0.48(+1.16%)
Apr 21, 2010 41.46 42.05 40.79 41.88 2,628 +0.47(+1.15%)
Apr 20, 2010 41.57 41.78 41.23 41.40 274 +0.01(+0.02%)
Apr 19, 2010 41.31 41.60 40.69 41.39 1,691,045 -0.55(-1.31%)
Apr 16, 2010 42.02 42.16 41.69 41.94 2,074,732 -0.32(-0.75%)
Apr 15, 2010 42.47 43.15 42.21 42.26 3,489,540 +0.09(+0.22%)
Apr 14, 2010 40.26 42.21 40.22 42.17 3,350,065 +2.81(+7.15%)
Apr 13, 2010 39.41 39.69 39.20 39.35 1,050,785 -0.14(-0.35%)
Apr 12, 2010 39.40 39.60 39.20 39.49 857,891 +0.26(+0.66%)
Apr 09, 2010 39.43 39.47 38.96 39.23 1,437,347 -0.11(-0.28%)
Apr 08, 2010 39.10 39.57 38.89 39.34 1,466,114 +0.14(+0.36%)
Apr 07, 2010 39.56 39.82 39.06 39.21 2,090,724 -0.37(-0.94%)
Apr 06, 2010 39.61 39.87 39.50 39.58 782,936 -0.26(-0.65%)
Apr 05, 2010 39.54 40.02 39.50 39.84 1,024,896 +0.39(+0.99%)
Apr 01, 2010 39.22 39.45 39.45 39.45 673,938 +0.41(+1.05%)
Mar 31, 2010 39.32 39.58 39.01 39.04 1,279,144 -0.29(-0.73%)
Mar 30, 2010 39.27 39.56 39.14 39.33 768,413 +0.04(+0.09%)
Mar 29, 2010 39.72 39.72 39.11 39.29 1,373,229 -0.27(-0.68%)
Mar 26, 2010 39.96 40.24 39.14 39.56 1,707,729 -0.50(-1.26%)
Mar 25, 2010 40.61 40.74 40.06 40.06 1,431,221 -0.34(-0.85%)
Mar 24, 2010 40.70 40.88 40.38 40.41 1,386,138 -0.47(-1.16%)
Mar 23, 2010 40.70 41.02 40.60 40.88 1,556,460 +0.30(+0.73%)
Mar 22, 2010 40.15 40.78 40.01 40.58 1,210,455 +0.35(+0.88%)
Mar 19, 2010 39.68 40.24 39.50 40.23 2,059,744 +0.71(+1.79%)
Mar 18, 2010 39.41 39.57 39.11 39.52 2,875,463 +0.14(+0.35%)
Mar 17, 2010 39.50 39.61 39.16 39.38 1,777,498 +0.05(+0.12%)
Mar 16, 2010 38.94 39.66 38.92 39.34 906,804 +0.20(+0.52%)
Mar 15, 2010 38.93 39.20 38.92 39.13 1,942,264 -0.09(-0.24%)
Mar 12, 2010 39.47 39.57 39.10 39.23 1,241,898 -0.19(-0.47%)
Mar 11, 2010 39.19 39.45 38.98 39.41 1,464,032 +0.23(+0.59%)
Mar 10, 2010 38.98 39.32 38.95 39.18 1,819,762 +0.18(+0.45%)
Mar 09, 2010 39.10 39.39 38.86 39.00 2,170,660 -0.15(-0.38%)
Mar 08, 2010 39.37 39.38 38.78 39.15 3,311,934 -0.18(-0.45%)
Mar 05, 2010 39.03 39.33 38.85 39.33 2,058,365 +0.47(+1.22%)
Mar 04, 2010 38.71 39.06 38.69 38.85 1,246,981 +0.27(+0.70%)
Mar 03, 2010 38.45 38.84 38.34 38.58 1,114,651 +0.14(+0.36%)
Mar 02, 2010 38.52 38.79 38.26 38.45 1,312,929 +0.04(+0.10%)
Mar 01, 2010 38.01 38.55 37.80 38.41 1,670,298 +0.47(+1.23%)
Feb 26, 2010 37.88 38.05 37.57 37.94 1,240,613 +0.07(+0.17%)
Feb 25, 2010 37.27 38.04 37.25 37.88 1,428,756 +0.25(+0.67%)
Feb 24, 2010 37.52 37.69 37.34 37.63 1,550,037 +0.22(+0.60%)
Feb 23, 2010 37.37 37.67 37.25 37.40 1,777,947 -0.02(-0.05%)
Feb 22, 2010 37.17 37.63 37.09 37.42 1,834,571 +0.22(+0.60%)
Feb 19, 2010 37.00 37.52 36.74 37.20 2,715,459 -0.14(-0.37%)
Feb 18, 2010 37.09 37.52 36.34 37.34 8,351,908 -2.54(-6.37%)
Feb 17, 2010 39.69 40.06 39.21 39.88 2,423,353 +0.23(+0.59%)
Feb 16, 2010 39.90 39.97 39.40 39.64 1,850,764 -0.17(-0.42%)
Feb 12, 2010 39.40 39.81 39.81 39.81 1,623,491 +0.24(+0.61%)
Feb 11, 2010 39.44 40.08 39.18 39.57 1,665,171 +0.20(+0.52%)
Feb 10, 2010 38.49 39.85 38.47 39.37 1,998,528 +0.71(+1.83%)
Feb 09, 2010 38.27 38.80 37.91 38.66 1,107,514 +0.73(+1.91%)
Feb 08, 2010 38.14 38.82 37.78 37.93 1,851,500 +0.07(+0.17%)
Feb 05, 2010 38.14 38.25 37.22 37.87 1,412,071 -0.20(-0.51%)
Feb 04, 2010 38.18 38.80 37.84 38.06 1,732,881 -0.24(-0.63%)
Feb 03, 2010 38.31 38.48 38.06 38.31 1,233,921 +0.00(+0.00%)
Feb 02, 2010 37.63 38.45 37.63 38.31 1,393,729 +0.81(+2.16%)
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.