Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.28 +2.40 (+1.60%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 39.98 39.98 38.63 39.19 3,284,686 -0.76(-1.91%)
May 28, 2009 40.97 41.19 38.88 39.96 3,125,248 -0.67(-1.65%)
May 27, 2009 41.04 41.41 40.37 40.63 2,705,436 -0.90(-2.17%)
May 26, 2009 39.20 41.60 39.05 41.53 3,750,325 +1.96(+4.95%)
May 22, 2009 39.74 40.27 39.20 39.57 2,273,039 +0.21(+0.54%)
May 21, 2009 39.14 39.72 38.19 39.36 4,519,098 -0.11(-0.28%)
May 20, 2009 40.45 40.52 39.08 39.47 3,206,295 -0.45(-1.13%)
May 19, 2009 39.60 40.61 39.60 39.92 3,326,867 +1.30(+3.36%)
May 18, 2009 37.84 38.69 37.21 38.62 1,909,558 +1.21(+3.22%)
May 15, 2009 36.76 37.71 36.45 37.42 1,260,449 +0.67(+1.83%)
May 14, 2009 36.55 38.20 36.55 36.75 1,606,026 +0.16(+0.43%)
May 13, 2009 36.75 37.20 36.35 36.59 1,801,181 -0.62(-1.66%)
May 12, 2009 38.21 38.61 36.63 37.21 1,547,388 -0.77(-2.04%)
May 11, 2009 37.87 38.58 37.00 37.98 1,159,050 -0.40(-1.03%)
May 08, 2009 38.89 39.15 37.80 38.37 1,367,219 -0.14(-0.36%)
May 07, 2009 39.53 39.62 38.22 38.51 1,628,109 -0.39(-0.99%)
May 06, 2009 38.94 39.83 38.00 38.90 2,849,237 +0.19(+0.50%)
May 05, 2009 39.05 39.82 38.63 38.71 3,052,844 -1.58(-3.93%)
May 04, 2009 40.10 40.29 39.94 40.29 1,289,408 +1.24(+3.18%)
May 01, 2009 40.29 40.29 38.74 39.05 1,644,945 -1.21(-3.02%)
Apr 30, 2009 40.46 41.31 39.85 40.26 2,721,690 +1.06(+2.70%)
Apr 29, 2009 40.36 40.84 38.94 39.20 1,731,867 -0.81(-2.02%)
Apr 28, 2009 38.97 40.49 38.74 40.01 2,009,181 +0.93(+2.38%)
Apr 27, 2009 39.06 39.64 38.67 39.08 1,861,495 -0.15(-0.38%)
Apr 24, 2009 40.67 40.85 39.11 39.23 1,976,404 -1.39(-3.42%)
Apr 23, 2009 40.17 41.08 39.94 40.62 1,993,152 +0.48(+1.19%)
Apr 22, 2009 38.87 40.66 38.87 40.14 2,355,409 +0.93(+2.37%)
Apr 21, 2009 38.65 39.27 38.15 39.21 1,122,407 +0.73(+1.89%)
Apr 20, 2009 38.38 39.63 38.22 38.48 1,216,331 -1.40(-3.51%)
Apr 17, 2009 40.25 40.35 39.58 39.88 1,418,011 -0.18(-0.46%)
Apr 16, 2009 39.13 40.33 38.62 40.07 2,047,992 +1.35(+3.49%)
Apr 15, 2009 37.27 38.80 36.89 38.71 2,572,727 +1.33(+3.57%)
Apr 14, 2009 37.63 37.83 36.54 37.38 1,748,330 -0.55(-1.46%)
Apr 13, 2009 38.70 38.79 37.33 37.93 2,005,309 -0.98(-2.53%)
Apr 09, 2009 38.02 39.11 38.02 38.92 2,276,049 +1.48(+3.96%)
Apr 08, 2009 36.85 37.77 36.17 37.44 2,034,376 +1.09(+3.01%)
Apr 07, 2009 36.73 36.85 36.07 36.34 2,098,947 -0.75(-2.01%)
Apr 06, 2009 36.96 37.25 36.24 37.09 2,243,058 -0.19(-0.52%)
Apr 03, 2009 35.48 37.28 35.07 37.28 3,887,475 +0.68(+1.86%)
Apr 02, 2009 37.78 38.34 36.45 36.60 4,636,245 -2.13(-5.51%)
Apr 01, 2009 37.29 38.87 37.18 38.73 2,143,915 +0.93(+2.46%)
Mar 31, 2009 38.75 38.75 37.35 37.80 2,026,952 -0.52(-1.34%)
Mar 30, 2009 37.84 38.32 37.21 38.32 1,732,384 -0.51(-1.30%)
Mar 26, 2009 36.97 39.01 36.71 38.83 2,862,545 +2.02(+5.47%)
Mar 25, 2009 36.26 36.81 35.38 36.81 2,832,586 +0.78(+2.17%)
Mar 24, 2009 37.04 37.33 35.97 36.03 3,043,237 -1.38(-3.69%)
Mar 23, 2009 36.31 37.44 36.22 37.41 3,553,467 +0.59(+1.60%)
Mar 20, 2009 38.10 38.10 36.39 36.82 1,877,217 -0.21(-0.57%)
Mar 19, 2009 38.42 38.42 36.98 37.03 1,679,872 -0.73(-1.94%)
Mar 18, 2009 36.39 38.22 36.20 37.76 3,032,546 +1.38(+3.78%)
Mar 17, 2009 35.61 36.73 35.43 36.39 1,624,458 +0.62(+1.72%)
Mar 16, 2009 36.64 36.68 35.56 35.77 1,682,611 -0.79(-2.16%)
Mar 13, 2009 36.59 36.81 35.78 36.56 0 -0.12(-0.33%)
Mar 12, 2009 36.18 36.80 35.61 36.68 2,529,452 +0.42(+1.17%)
Mar 11, 2009 35.02 36.48 34.75 36.26 3,102,503 +1.08(+3.06%)
Mar 10, 2009 33.73 35.33 33.61 35.18 2,287,818 +2.04(+6.16%)
Mar 09, 2009 33.33 34.67 32.92 33.14 2,021,160 -0.39(-1.15%)
Mar 06, 2009 34.40 34.62 32.66 33.52 0 -0.70(-2.04%)
Mar 05, 2009 33.98 35.21 33.36 34.22 2,217,703 -0.32(-0.93%)
Mar 04, 2009 35.82 35.83 34.36 34.55 3,501,679 +1.13(+3.39%)
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.