Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.72 +0.40 (+0.47%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 37.67 38.31 36.88 37.22 1,904,178 -0.68(-1.80%)
Aug 31, 2009 38.31 38.31 37.67 37.90 2,189,942 -0.73(-1.90%)
Aug 28, 2009 38.56 38.80 38.14 38.64 1,459,303 +0.03(+0.07%)
Aug 27, 2009 38.43 38.66 37.71 38.61 1,876,944 +0.33(+0.87%)
Aug 26, 2009 38.44 38.97 38.17 38.28 1,919,493 -0.26(-0.67%)
Aug 25, 2009 38.35 39.10 38.35 38.54 2,226,715 +0.39(+1.01%)
Aug 24, 2009 38.87 38.88 38.01 38.15 2,267,372 -0.54(-1.39%)
Aug 21, 2009 38.76 39.37 38.56 38.69 1,868,731 +0.08(+0.21%)
Aug 20, 2009 39.16 39.25 38.54 38.61 2,371,932 -0.56(-1.44%)
Aug 19, 2009 38.35 39.26 38.33 39.17 2,150,902 +0.56(+1.44%)
Aug 18, 2009 38.68 39.22 38.42 38.62 1,868,605 +0.76(+2.01%)
Aug 17, 2009 37.97 38.98 37.80 37.86 1,837,672 -0.81(-2.09%)
Aug 14, 2009 39.26 39.29 38.46 38.66 2,537,986 -0.11(-0.28%)
Aug 13, 2009 38.64 39.03 37.22 38.77 6,491,375 -2.11(-5.17%)
Aug 12, 2009 40.56 41.37 40.20 40.89 1,782,638 +0.36(+0.88%)
Aug 11, 2009 41.03 41.22 40.30 40.53 1,812,127 -0.74(-1.80%)
Aug 10, 2009 42.07 42.07 41.11 41.27 1,016,878 -0.81(-1.92%)
Aug 07, 2009 41.10 42.19 40.78 42.08 1,141,017 +1.46(+3.60%)
Aug 06, 2009 40.45 41.07 39.78 40.62 1,513,721 +0.18(+0.44%)
Aug 05, 2009 40.77 40.91 39.62 40.44 2,260,575 -0.30(-0.73%)
Aug 04, 2009 42.11 42.17 40.57 40.73 1,228,809 -1.42(-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.