Skip to main content

Advance Auto Parts Inc (NY: AAP )

156.84 +4.56 (+2.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.99 36.51 35.54 36.15 2,386,541 +0.08(+0.23%)
Sep 29, 2009 36.28 36.70 35.93 36.06 1,267,473 -0.43(-1.19%)
Sep 28, 2009 36.27 36.68 36.06 36.50 1,697,268 +0.45(+1.25%)
Sep 25, 2009 35.83 36.38 35.55 36.05 1,831,435 +0.17(+0.49%)
Sep 24, 2009 35.68 36.47 35.37 35.87 4,126,182 +0.32(+0.91%)
Sep 23, 2009 36.52 36.69 35.46 35.55 5,316,852 -1.56(-4.19%)
Sep 22, 2009 36.98 37.54 36.92 37.10 2,653,358 +0.19(+0.52%)
Sep 21, 2009 35.97 37.13 35.68 36.91 3,047,724 +0.76(+2.11%)
Sep 18, 2009 35.67 36.16 35.67 36.15 2,865,478 +0.52(+1.47%)
Sep 17, 2009 35.56 36.26 35.49 35.62 2,038,910 -0.04(-0.12%)
Sep 16, 2009 36.09 36.20 35.41 35.66 2,084,949 -0.25(-0.70%)
Sep 15, 2009 36.47 36.69 35.52 35.92 3,374,421 -0.59(-1.61%)
Sep 14, 2009 35.82 36.69 35.26 36.51 3,359,994 +0.48(+1.33%)
Sep 11, 2009 37.41 37.41 35.04 36.03 8,566,854 -1.34(-3.60%)
Sep 10, 2009 38.17 38.43 37.14 37.37 3,806,958 -0.87(-2.26%)
Sep 09, 2009 38.29 38.54 37.91 38.24 1,946,889 +0.05(+0.12%)
Sep 08, 2009 38.06 38.48 37.72 38.19 2,016,249 +0.28(+0.73%)
Sep 04, 2009 38.24 38.28 37.78 37.91 1,745,896 -0.39(-1.01%)
Sep 03, 2009 38.44 38.56 37.82 38.30 1,717,221 +0.11(+0.29%)
Sep 02, 2009 38.24 38.53 38.18 38.19 1,328,981 -0.04(-0.10%)
Sep 01, 2009 38.69 39.34 37.88 38.23 1,854,085 -0.70(-1.80%)
Aug 31, 2009 39.34 39.34 38.69 38.93 2,132,331 -0.75(-1.90%)
Aug 28, 2009 39.60 39.85 39.17 39.68 1,420,914 +0.03(+0.07%)
Aug 27, 2009 39.47 39.71 38.73 39.65 1,827,567 +0.34(+0.87%)
Aug 26, 2009 39.48 40.02 39.20 39.31 1,868,997 -0.27(-0.67%)
Aug 25, 2009 39.39 40.16 39.39 39.58 2,168,137 +0.40(+1.01%)
Aug 24, 2009 39.92 39.93 39.04 39.18 2,207,724 -0.55(-1.39%)
Aug 21, 2009 39.81 40.44 39.60 39.74 1,819,571 +0.08(+0.21%)
Aug 20, 2009 40.21 40.31 39.58 39.65 2,309,534 -0.58(-1.44%)
Aug 19, 2009 39.39 40.33 39.37 40.23 2,094,319 +0.57(+1.44%)
Aug 18, 2009 39.73 40.28 39.46 39.66 1,819,448 +0.78(+2.01%)
Aug 17, 2009 38.99 40.03 38.83 38.88 1,789,329 -0.83(-2.09%)
Aug 14, 2009 40.32 40.35 39.50 39.71 2,471,220 -0.11(-0.28%)
Aug 13, 2009 39.68 40.09 38.23 39.82 6,320,607 -2.17(-5.17%)
Aug 12, 2009 41.66 42.49 41.28 41.99 1,735,742 +0.37(+0.88%)
Aug 11, 2009 42.14 42.33 41.39 41.62 1,764,455 -0.76(-1.80%)
Aug 10, 2009 43.21 43.21 42.22 42.39 990,127 -0.83(-1.92%)
Aug 07, 2009 42.21 43.33 41.88 43.21 1,111,000 +1.50(+3.60%)
Aug 06, 2009 41.54 42.17 40.86 41.71 1,473,899 +0.18(+0.44%)
Aug 05, 2009 41.87 42.02 40.69 41.53 2,201,106 -0.30(-0.73%)
Aug 04, 2009 43.25 43.31 41.67 41.83 1,196,483 -1.45(-3.36%)
Aug 03, 2009 42.82 43.33 42.04 43.29 1,316,500 +0.75(+1.75%)
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%)
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.