Skip to main content

Advance Auto Parts Inc (NY: AAP )

149.67 -1.80 (-1.19%)
Streaming Delayed Price Updated: 12:07 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.25 34.70 34.11 34.29 2,897,808 +0.01(+0.03%)
Oct 29, 2009 34.14 34.94 33.75 34.28 3,194,310 +0.70(+2.08%)
Oct 28, 2009 34.05 34.78 33.25 33.58 3,532,397 -0.39(-1.14%)
Oct 27, 2009 33.53 34.55 33.23 33.97 2,596,579 +0.28(+0.82%)
Oct 26, 2009 33.71 34.27 33.55 33.69 2,553,119 -0.08(-0.25%)
Oct 23, 2009 34.09 34.15 33.57 33.77 3,399,404 -0.96(-2.76%)
Oct 22, 2009 34.53 34.80 34.29 34.73 1,448,043 +0.26(+0.75%)
Oct 21, 2009 35.35 35.62 34.44 34.47 1,480,592 -0.87(-2.45%)
Oct 20, 2009 35.60 35.71 35.27 35.34 1,545,981 -0.93(-2.56%)
Oct 19, 2009 36.46 36.74 35.73 36.27 2,106,935 -0.22(-0.61%)
Oct 16, 2009 36.09 36.59 35.91 36.49 1,780,653 +0.26(+0.71%)
Oct 15, 2009 35.89 36.33 35.77 36.23 1,251,278 +0.16(+0.43%)
Oct 14, 2009 35.48 36.17 35.48 36.07 1,604,754 +0.98(+2.78%)
Oct 13, 2009 34.91 35.32 34.91 35.10 924,043 -0.11(-0.31%)
Oct 12, 2009 35.71 35.75 35.16 35.21 1,233,413 -0.19(-0.55%)
Oct 09, 2009 35.23 35.67 34.71 35.40 2,929,293 +0.08(+0.23%)
Oct 08, 2009 35.69 36.08 35.21 35.32 2,425,419 -0.19(-0.54%)
Oct 07, 2009 35.02 35.65 34.33 35.51 4,133,971 -0.01(-0.03%)
Oct 06, 2009 34.91 35.60 34.73 35.52 3,875,814 +0.87(+2.52%)
Oct 05, 2009 34.37 35.39 34.37 34.65 1,823,997 +0.16(+0.45%)
Oct 02, 2009 34.67 35.15 34.42 34.49 2,857,088 -0.42(-1.21%)
Oct 01, 2009 36.12 36.12 34.78 34.91 3,154,135 -1.23(-3.41%)
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%)
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.