Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.41 +1.09 (+2.63%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 39.01 39.83 38.42 38.82 2,822,909 +1.02(+2.70%)
Apr 29, 2009 38.91 39.38 37.55 37.80 1,796,275 -0.78(-2.02%)
Apr 28, 2009 37.58 39.04 37.35 38.58 2,083,901 +0.90(+2.38%)
Apr 27, 2009 37.66 38.22 37.28 37.68 1,930,724 -0.14(-0.38%)
Apr 24, 2009 39.21 39.39 37.71 37.82 2,049,905 -1.34(-3.42%)
Apr 23, 2009 38.73 39.61 38.51 39.16 2,067,277 +0.46(+1.19%)
Apr 22, 2009 37.48 39.20 37.48 38.70 2,443,006 +0.90(+2.37%)
Apr 21, 2009 37.26 37.86 36.79 37.81 1,164,149 +0.70(+1.89%)
Apr 20, 2009 37.01 38.21 36.85 37.10 1,261,565 -1.35(-3.51%)
Apr 17, 2009 38.81 38.91 38.16 38.45 1,470,746 -0.18(-0.46%)
Apr 16, 2009 37.73 38.89 37.24 38.63 2,124,156 +1.30(+3.49%)
Apr 15, 2009 35.93 37.41 35.57 37.33 2,668,406 +1.29(+3.57%)
Apr 14, 2009 36.28 36.47 35.23 36.04 1,813,350 -0.53(-1.46%)
Apr 13, 2009 37.31 37.40 35.99 36.57 2,079,886 -0.95(-2.53%)
Apr 09, 2009 36.66 37.71 36.66 37.52 2,360,695 +1.43(+3.96%)
Apr 08, 2009 35.53 36.41 34.88 36.09 2,110,034 +1.06(+3.01%)
Apr 07, 2009 35.41 35.53 34.78 35.04 2,177,006 -0.72(-2.01%)
Apr 06, 2009 35.63 35.92 34.94 35.76 2,326,477 -0.19(-0.52%)
Apr 03, 2009 34.20 35.94 33.81 35.94 4,032,049 +0.66(+1.86%)
Apr 02, 2009 36.42 36.96 35.14 35.29 4,808,665 -2.06(-5.51%)
Apr 01, 2009 35.95 37.48 35.84 37.34 2,223,647 +0.90(+2.46%)
Mar 31, 2009 37.36 37.36 36.01 36.45 2,102,334 -0.50(-1.34%)
Mar 30, 2009 36.48 36.95 35.87 36.95 1,796,811 -0.49(-1.30%)
Mar 26, 2009 35.64 37.61 35.39 37.43 2,969,002 +1.94(+5.48%)
Mar 25, 2009 34.96 35.49 34.11 35.49 2,937,929 +0.81(+2.33%)
Mar 24, 2009 35.66 35.94 34.63 34.68 3,161,259 -1.33(-3.69%)
Mar 23, 2009 34.96 36.04 34.87 36.01 3,691,277 +0.57(+1.60%)
Mar 20, 2009 36.68 36.68 35.03 35.44 1,950,019 -0.20(-0.57%)
Mar 19, 2009 36.99 36.99 35.60 35.65 1,745,021 -0.71(-1.94%)
Mar 18, 2009 35.03 36.79 34.85 36.35 3,150,153 +1.33(+3.78%)
Mar 17, 2009 34.28 35.36 34.11 35.03 1,687,457 +0.59(+1.72%)
Mar 16, 2009 35.28 35.31 34.23 34.43 1,747,865 -0.76(-2.16%)
Mar 13, 2009 35.22 35.44 34.44 35.20 0 -0.12(-0.33%)
Mar 12, 2009 34.83 35.43 34.28 35.31 2,627,548 +0.41(+1.17%)
Mar 11, 2009 33.72 35.12 33.45 34.90 3,222,824 +1.04(+3.06%)
Mar 10, 2009 32.47 34.01 32.35 33.87 2,376,543 +1.97(+6.17%)
Mar 09, 2009 32.09 33.37 31.69 31.90 2,099,544 -0.37(-1.15%)
Mar 06, 2009 33.12 33.33 31.44 32.27 0 -0.67(-2.04%)
Mar 05, 2009 32.71 33.89 32.11 32.95 2,303,709 -0.31(-0.93%)
Mar 04, 2009 34.48 34.49 33.08 33.26 3,637,480 +1.09(+3.39%)
Mar 02, 2009 33.39 34.16 32.00 32.17 2,944,896 -1.72(-5.07%)
Feb 27, 2009 33.08 34.33 32.87 33.89 0 +0.64(+1.92%)
Feb 26, 2009 33.66 34.23 33.00 33.25 3,097,470 +0.03(+0.08%)
Feb 25, 2009 33.19 33.83 32.78 33.22 3,533,901 -0.07(-0.21%)
Feb 24, 2009 32.68 33.64 32.41 33.29 3,487,637 +0.98(+3.04%)
Feb 23, 2009 33.03 33.50 32.21 32.31 3,410,938 -0.39(-1.19%)
Feb 20, 2009 32.17 33.58 32.16 32.70 4,559,560 -0.08(-0.24%)
Feb 19, 2009 32.22 33.60 32.12 32.78 10,629,720 +3.87(+13.39%)
Feb 18, 2009 28.54 29.31 28.20 28.91 3,656,352 +0.43(+1.52%)
Feb 17, 2009 28.31 29.06 28.19 28.47 3,141,260 -0.60(-2.07%)
Feb 13, 2009 29.41 29.89 28.95 29.07 1,099,642 -0.16(-0.55%)
Feb 12, 2009 28.75 29.32 28.03 29.23 2,275,524 +0.21(+0.73%)
Feb 11, 2009 29.30 29.70 28.88 29.02 1,959,351 -0.17(-0.58%)
Feb 10, 2009 30.08 30.75 29.09 29.19 2,995,153 -1.15(-3.80%)
Feb 09, 2009 29.85 30.34 29.46 30.34 1,810,388 +0.55(+1.84%)
Feb 06, 2009 29.26 30.31 29.11 29.79 2,002,153 +0.60(+2.06%)
Feb 05, 2009 29.41 29.74 28.95 29.19 2,707,925 -0.38(-1.29%)
Feb 04, 2009 30.02 30.12 29.15 29.57 2,198,274 -0.49(-1.62%)
Feb 03, 2009 29.30 30.23 28.69 30.06 1,343,432 +0.79(+2.69%)
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.