Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.46 +0.14 (+0.16%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 35.42 35.71 34.96 35.21 1,800,214 -0.14(-0.38%)
Nov 27, 2009 34.65 35.79 34.44 35.35 856,192 -0.02(-0.05%)
Nov 25, 2009 35.26 35.43 34.53 35.37 1,625,636 +0.31(+0.89%)
Nov 24, 2009 35.22 35.40 34.96 35.05 1,579,649 -0.24(-0.69%)
Nov 23, 2009 35.77 36.22 34.96 35.29 2,326,502 -0.31(-0.88%)
Nov 20, 2009 35.73 35.94 35.39 35.61 2,238,164 -0.34(-0.95%)
Nov 19, 2009 36.59 36.69 35.85 35.95 2,499,759 -0.75(-2.05%)
Nov 18, 2009 35.71 36.78 35.71 36.70 3,613,925 +0.99(+2.76%)
Nov 17, 2009 35.48 36.02 35.34 35.72 2,410,676 +0.23(+0.66%)
Nov 16, 2009 35.29 35.70 34.92 35.48 2,205,181 +0.31(+0.89%)
Nov 13, 2009 34.10 35.28 33.98 35.17 4,986,767 +0.50(+1.45%)
Nov 12, 2009 34.18 34.95 33.66 34.67 7,167,363 -1.42(-3.95%)
Nov 11, 2009 35.33 36.15 35.09 36.09 4,323,862 +1.15(+3.28%)
Nov 10, 2009 34.17 35.32 33.83 34.95 3,737,856 +0.73(+2.12%)
Nov 09, 2009 34.25 34.60 34.05 34.22 3,008,223 +0.13(+0.39%)
Nov 06, 2009 33.71 34.18 33.49 34.09 2,078,405 +0.29(+0.85%)
Nov 05, 2009 33.88 34.03 33.42 33.80 1,658,755 +0.27(+0.80%)
Nov 04, 2009 34.80 34.94 33.52 33.53 4,029,929 -1.00(-2.91%)
Nov 03, 2009 32.82 34.60 32.82 34.53 3,469,264 +1.50(+4.53%)
Nov 02, 2009 33.70 33.74 32.62 33.04 2,188,271 -0.35(-1.05%)
Oct 30, 2009 33.35 33.79 33.22 33.39 2,976,101 +0.01(+0.03%)
Oct 29, 2009 33.24 34.02 32.86 33.38 3,280,613 +0.68(+2.08%)
Oct 28, 2009 33.15 33.86 32.37 32.70 3,627,834 -0.38(-1.14%)
Oct 27, 2009 32.65 33.64 32.36 33.07 2,666,733 +0.27(+0.82%)
Oct 26, 2009 32.82 33.37 32.67 32.80 2,622,099 -0.08(-0.25%)
Oct 23, 2009 33.19 33.25 32.69 32.88 3,491,248 -0.93(-2.76%)
Oct 22, 2009 33.62 33.89 33.39 33.82 1,487,166 +0.25(+0.75%)
Oct 21, 2009 34.42 34.69 33.54 33.57 1,520,594 -0.84(-2.45%)
Oct 20, 2009 34.66 34.77 34.35 34.41 1,587,750 -0.91(-2.56%)
Oct 19, 2009 35.50 35.77 34.79 35.31 2,163,859 -0.22(-0.61%)
Oct 16, 2009 35.14 35.63 34.96 35.53 1,828,762 +0.25(+0.71%)
Oct 15, 2009 34.95 35.38 34.83 35.28 1,285,084 +0.15(+0.43%)
Oct 14, 2009 34.54 35.21 34.54 35.12 1,648,111 +0.95(+2.78%)
Oct 13, 2009 34.00 34.39 34.00 34.17 949,008 -0.11(-0.31%)
Oct 12, 2009 34.78 34.81 34.24 34.28 1,266,737 -0.19(-0.55%)
Oct 09, 2009 34.30 34.73 33.80 34.47 3,008,436 +0.08(+0.23%)
Oct 08, 2009 34.75 35.13 34.28 34.39 2,490,948 -0.19(-0.54%)
Oct 07, 2009 34.09 34.71 33.43 34.58 4,245,661 -0.01(-0.03%)
Oct 06, 2009 34.00 34.66 33.82 34.59 3,980,530 +0.85(+2.52%)
Oct 05, 2009 33.47 34.46 33.47 33.74 1,873,277 +0.15(+0.45%)
Oct 02, 2009 33.75 34.23 33.51 33.58 2,934,280 -0.41(-1.21%)
Oct 01, 2009 35.17 35.17 33.86 34.00 3,239,353 -1.20(-3.41%)
Sep 30, 2009 35.04 35.55 34.60 35.20 2,451,020 +0.08(+0.23%)
Sep 29, 2009 35.32 35.73 34.98 35.12 1,301,718 -0.42(-1.19%)
Sep 28, 2009 35.31 35.72 35.11 35.54 1,743,124 +0.44(+1.25%)
Sep 25, 2009 34.89 35.42 34.61 35.10 1,880,916 +0.17(+0.49%)
Sep 24, 2009 34.74 35.51 34.44 34.93 4,237,662 +0.31(+0.91%)
Sep 23, 2009 35.56 35.73 34.52 34.61 5,460,501 -1.51(-4.19%)
Sep 22, 2009 36.01 36.55 35.95 36.13 2,725,045 +0.19(+0.52%)
Sep 21, 2009 35.03 36.16 34.74 35.94 3,130,066 +0.74(+2.11%)
Sep 18, 2009 34.73 35.21 34.73 35.20 2,942,897 +0.51(+1.47%)
Sep 17, 2009 34.62 35.30 34.56 34.69 2,093,996 -0.04(-0.12%)
Sep 16, 2009 35.14 35.25 34.48 34.73 2,141,280 -0.25(-0.70%)
Sep 15, 2009 35.51 35.73 34.59 34.97 3,465,590 -0.57(-1.61%)
Sep 14, 2009 34.87 35.73 34.34 35.55 3,450,773 +0.47(+1.33%)
Sep 11, 2009 36.42 36.42 34.12 35.08 8,798,310 -1.31(-3.60%)
Sep 10, 2009 37.17 37.42 36.16 36.39 3,909,813 -0.84(-2.26%)
Sep 09, 2009 37.28 37.53 36.91 37.23 1,999,489 +0.04(+0.12%)
Sep 08, 2009 37.06 37.46 36.73 37.19 2,070,724 +0.27(+0.73%)
Sep 04, 2009 37.23 37.28 36.78 36.92 1,793,066 -0.38(-1.01%)
Sep 03, 2009 37.43 37.54 36.83 37.29 1,763,616 +0.11(+0.29%)
Sep 02, 2009 37.23 37.52 37.18 37.19 1,364,887 -0.04(-0.10%)
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.