Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 37.98 37.98 37.35 37.58 2,208,463 -0.73(-1.90%)
Aug 28, 2009 38.23 38.47 37.82 38.31 1,471,645 +0.03(+0.07%)
Aug 27, 2009 38.11 38.34 37.40 38.29 1,892,818 +0.33(+0.87%)
Aug 26, 2009 38.12 38.64 37.85 37.96 1,935,726 -0.26(-0.67%)
Aug 25, 2009 38.03 38.78 38.03 38.22 2,245,546 +0.38(+1.01%)
Aug 24, 2009 38.54 38.55 37.69 37.83 2,286,547 -0.53(-1.39%)
Aug 21, 2009 38.44 39.04 38.23 38.37 1,884,535 +0.08(+0.21%)
Aug 20, 2009 38.83 38.92 38.22 38.29 2,391,992 -0.56(-1.44%)
Aug 19, 2009 38.03 38.94 38.01 38.85 2,169,093 +0.55(+1.44%)
Aug 18, 2009 38.36 38.89 38.10 38.30 1,884,408 +0.76(+2.01%)
Aug 17, 2009 37.65 38.65 37.49 37.54 1,853,214 -0.80(-2.09%)
Aug 14, 2009 38.93 38.96 38.14 38.34 2,559,450 -0.11(-0.28%)
Aug 13, 2009 38.31 38.70 36.91 38.45 6,546,273 -2.10(-5.17%)
Aug 12, 2009 40.22 41.02 39.86 40.54 1,797,714 +0.36(+0.88%)
Aug 11, 2009 40.69 40.87 39.97 40.19 1,827,452 -0.74(-1.80%)
Aug 10, 2009 41.72 41.72 40.77 40.93 1,025,478 -0.80(-1.92%)
Aug 07, 2009 40.76 41.83 40.44 41.73 1,150,666 +1.45(+3.60%)
Aug 06, 2009 40.11 40.72 39.45 40.28 1,526,522 +0.18(+0.44%)
Aug 05, 2009 40.43 40.57 39.29 40.10 2,279,693 -0.29(-0.73%)
Aug 04, 2009 41.76 41.81 40.23 40.39 1,239,201 -1.40(-3.36%)
Aug 03, 2009 41.34 41.83 40.59 41.80 1,363,504 +0.72(+1.75%)
Jul 31, 2009 41.77 41.91 40.98 41.08 1,205,937 -0.68(-1.64%)
Jul 30, 2009 40.52 42.12 40.52 41.76 2,159,908 +1.47(+3.64%)
Jul 29, 2009 40.61 41.09 39.90 40.29 1,288,980 -0.48(-1.18%)
Jul 28, 2009 41.16 41.37 40.59 40.77 1,020,453 -0.36(-0.89%)
Jul 27, 2009 41.36 41.42 40.67 41.14 833,751 -0.22(-0.54%)
Jul 24, 2009 41.15 41.64 40.97 41.36 383 -0.04(-0.11%)
Jul 23, 2009 41.42 41.96 40.89 41.41 1,442,354 +0.12(+0.30%)
Jul 22, 2009 40.98 41.84 40.69 41.28 1,137,222 +0.29(+0.72%)
Jul 21, 2009 41.06 41.19 40.31 40.99 1,364,171 +0.46(+1.14%)
Jul 20, 2009 40.23 40.59 39.94 40.53 1,699,859 +0.31(+0.77%)
Jul 17, 2009 40.31 40.50 39.97 40.21 857,030 -0.13(-0.33%)
Jul 16, 2009 39.92 40.51 39.65 40.35 1,433,406 +0.44(+1.09%)
Jul 15, 2009 39.49 40.02 39.29 39.91 2,018,157 +0.47(+1.19%)
Jul 14, 2009 39.83 39.98 39.10 39.44 1,859,465 -0.47(-1.18%)
Jul 13, 2009 39.54 39.97 39.31 39.91 1,606,454 +0.66(+1.67%)
Jul 10, 2009 39.11 39.44 38.76 39.26 1,207,707 +0.05(+0.14%)
Jul 09, 2009 39.52 39.68 38.80 39.20 1,411,710 -0.03(-0.07%)
Jul 08, 2009 37.24 39.34 37.02 39.23 3,435,356 +2.13(+5.75%)
Jul 07, 2009 37.58 37.75 37.01 37.10 1,194,500 -0.54(-1.44%)
Jul 06, 2009 37.17 38.45 37.11 37.64 1,143,062 +0.11(+0.28%)
Jul 02, 2009 37.04 37.87 37.02 37.53 1,882,489 +0.13(+0.36%)
Jul 01, 2009 37.06 37.58 36.86 37.40 1,712,701 +0.53(+1.45%)
Jun 30, 2009 36.98 37.49 36.62 36.86 1,568,280 -0.06(-0.17%)
Jun 29, 2009 37.38 37.48 36.70 36.93 1,802,323 -0.19(-0.50%)
Jun 26, 2009 37.39 37.69 37.02 37.11 1,330,000 -0.25(-0.67%)
Jun 25, 2009 37.22 37.46 37.16 37.36 1,315,027 +0.92(+2.54%)
Jun 24, 2009 37.26 37.33 36.19 36.44 1,662,850 -0.70(-1.89%)
Jun 23, 2009 37.50 37.64 37.04 37.14 1,529,664 -0.35(-0.92%)
Jun 22, 2009 37.71 37.81 36.80 37.49 1,776,417 -0.46(-1.22%)
Jun 19, 2009 37.96 38.25 37.54 37.95 2,319,629 +0.17(+0.45%)
Jun 18, 2009 37.61 38.04 37.16 37.78 1,477,009 +0.37(+1.00%)
Jun 17, 2009 36.31 37.91 36.13 37.41 2,165,571 +1.17(+3.23%)
Jun 16, 2009 36.81 37.10 36.07 36.24 1,819,576 -0.58(-1.57%)
Jun 15, 2009 36.16 36.86 35.93 36.81 2,038,133 +0.22(+0.61%)
Jun 12, 2009 36.72 36.87 36.10 36.59 2,178,186 -0.25(-0.67%)
Jun 11, 2009 38.52 38.75 36.76 36.84 3,375,754 -1.76(-4.55%)
Jun 10, 2009 39.46 39.48 38.03 38.60 1,803,639 -0.75(-1.92%)
Jun 09, 2009 39.09 39.57 38.70 39.35 1,440,388 +0.35(+0.89%)
Jun 08, 2009 38.99 39.27 38.76 39.00 1,613,925 +0.16(+0.41%)
Jun 05, 2009 39.70 39.91 38.60 38.84 2,293,147 -0.69(-1.75%)
Jun 04, 2009 40.06 40.15 38.81 39.54 1,720,693 -0.52(-1.31%)
Jun 03, 2009 39.70 40.10 39.34 40.06 1,860,916 +0.00(+0.00%)
Jun 02, 2009 39.13 40.33 38.91 40.06 2,788,184 +1.15(+2.96%)
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.