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 (%)
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%)
Aug 03, 2009 41.69 42.19 40.93 42.15 1,352,069 +0.73(+1.75%)
Jul 31, 2009 42.12 42.27 41.33 41.42 1,195,824 -0.69(-1.64%)
Jul 30, 2009 40.86 42.48 40.86 42.11 2,141,795 +1.48(+3.64%)
Jul 29, 2009 40.95 41.44 40.24 40.64 1,278,171 -0.48(-1.18%)
Jul 28, 2009 41.50 41.72 40.93 41.12 1,011,895 -0.37(-0.89%)
Jul 27, 2009 41.71 41.77 41.01 41.49 826,759 -0.22(-0.54%)
Jul 24, 2009 41.50 41.99 41.32 41.71 380 -0.04(-0.11%)
Jul 23, 2009 41.77 42.31 41.23 41.76 1,430,258 +0.13(+0.30%)
Jul 22, 2009 41.33 42.19 41.04 41.63 1,127,685 +0.30(+0.72%)
Jul 21, 2009 41.41 41.54 40.65 41.33 1,352,731 +0.47(+1.14%)
Jul 20, 2009 40.57 40.93 40.28 40.87 1,685,604 +0.31(+0.77%)
Jul 17, 2009 40.65 40.84 40.30 40.55 849,843 -0.13(-0.33%)
Jul 16, 2009 40.26 40.85 39.99 40.69 1,421,385 +0.44(+1.09%)
Jul 15, 2009 39.83 40.36 39.62 40.25 2,001,232 +0.47(+1.19%)
Jul 14, 2009 40.17 40.32 39.43 39.78 1,843,871 -0.47(-1.18%)
Jul 13, 2009 39.87 40.30 39.64 40.25 1,592,982 +0.66(+1.67%)
Jul 10, 2009 39.44 39.78 39.09 39.59 1,197,579 +0.05(+0.14%)
Jul 09, 2009 39.86 40.02 39.13 39.53 1,399,871 -0.03(-0.07%)
Jul 08, 2009 37.55 39.68 37.34 39.56 3,406,546 +2.15(+5.75%)
Jul 07, 2009 37.90 38.07 37.32 37.41 1,184,483 -0.55(-1.44%)
Jul 06, 2009 37.48 38.77 37.43 37.96 1,133,476 +0.11(+0.28%)
Jul 02, 2009 37.36 38.19 37.34 37.85 1,866,702 +0.13(+0.36%)
Jul 01, 2009 37.37 37.89 37.18 37.71 1,698,338 +0.54(+1.45%)
Jun 30, 2009 37.29 37.80 36.93 37.18 1,555,129 -0.06(-0.17%)
Jun 29, 2009 37.70 37.79 37.01 37.24 1,787,208 -0.19(-0.50%)
Jun 26, 2009 37.71 38.01 37.33 37.43 1,318,846 -0.25(-0.67%)
Jun 25, 2009 37.53 37.78 37.47 37.68 1,303,999 +0.93(+2.54%)
Jun 24, 2009 37.58 37.64 36.50 36.75 1,648,905 -0.76(-2.03%)
Jun 23, 2009 37.88 38.01 37.40 37.51 1,514,663 -0.35(-0.92%)
Jun 22, 2009 38.08 38.19 37.17 37.86 1,758,995 -0.47(-1.22%)
Jun 19, 2009 38.33 38.63 37.91 38.32 2,296,879 +0.17(+0.45%)
Jun 18, 2009 37.98 38.41 37.53 38.15 1,462,523 +0.38(+1.00%)
Jun 17, 2009 36.67 38.29 36.49 37.78 2,144,332 +1.18(+3.23%)
Jun 16, 2009 37.18 37.47 36.42 36.59 1,801,731 -0.58(-1.57%)
Jun 15, 2009 36.51 37.23 36.29 37.18 2,018,145 +0.22(+0.61%)
Jun 12, 2009 37.09 37.24 36.46 36.95 2,156,824 -0.25(-0.67%)
Jun 11, 2009 38.90 39.13 37.12 37.20 3,342,647 -1.77(-4.55%)
Jun 10, 2009 39.85 39.87 38.40 38.98 1,785,950 -0.76(-1.92%)
Jun 09, 2009 39.48 39.96 39.09 39.74 1,426,261 +0.35(+0.89%)
Jun 08, 2009 39.38 39.66 39.15 39.39 1,598,097 +0.16(+0.41%)
Jun 05, 2009 40.09 40.30 38.98 39.23 2,270,657 -0.70(-1.75%)
Jun 04, 2009 40.46 40.55 39.19 39.93 1,703,818 -0.53(-1.31%)
Jun 03, 2009 40.10 40.50 39.73 40.46 1,842,665 +0.00(+0.00%)
Jun 02, 2009 39.52 40.72 39.29 40.46 2,760,840 +1.16(+2.96%)
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.