AAP: Historical Prices for ADVANCE AUTO PARTS

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	41.15	41.72	40.77	41.57	1,030,000	41.57
8-Feb-10	41.01	41.74	40.62	40.81	1,721,900	40.81
5-Feb-10	41.01	41.13	40.02	40.72	1,313,200	40.72
4-Feb-10	41.06	41.73	40.69	40.93	1,611,600	40.93
3-Feb-10	41.19	41.38	40.93	41.19	1,147,600	41.19
2-Feb-10	40.46	41.35	40.46	41.19	1,296,200	41.19
1-Feb-10	39.55	40.51	39.50	40.49	1,106,600	40.49
29-Jan-10	39.99	40.40	39.42	39.45	948,500	39.45
28-Jan-10	40.50	40.50	39.67	39.77	1,206,000	39.77
27-Jan-10	40.59	40.74	39.95	40.59	1,203,200	40.59
26-Jan-10	40.48	41.00	40.26	40.55	1,084,100	40.55
25-Jan-10	40.01	40.60	40.00	40.50	1,396,900	40.50
22-Jan-10	39.13	40.64	39.13	39.74	2,629,300	39.74
21-Jan-10	39.34	39.65	38.95	39.23	1,297,400	39.23
20-Jan-10	38.75	39.38	38.38	39.16	1,865,000	39.16
19-Jan-10	39.30	39.52	39.05	39.50	1,295,000	39.50
15-Jan-10	39.34	39.66	39.17	39.31	738,900	39.31
14-Jan-10	39.94	39.94	39.25	39.56	1,157,600	39.56
13-Jan-10	39.50	40.15	39.41	40.09	810,000	40.09
12-Jan-10	39.43	39.72	38.82	39.54	1,910,800	39.54
11-Jan-10	40.72	40.80	40.09	40.24	1,038,400	40.24
8-Jan-10	40.25	40.82	40.11	40.64	960,300	40.64
7-Jan-10	39.55	40.54	39.55	40.48	1,256,800	40.48
6-Jan-10	40.05	40.78	40.05	40.49	1,406,200	40.49
5-Jan-10	40.30	40.31	39.72	40.14	1,932,400	40.14
4-Jan-10	40.70	41.04	40.36	40.38	1,701,700	40.38
31-Dec-09	41.11	41.11	40.48	40.48	894,500	40.48
30-Dec-09	40.55	41.03	40.55	41.01	1,249,400	41.01
29-Dec-09	41.44	41.48	40.75	40.76	1,150,100	40.76
28-Dec-09	41.54	41.66	41.02	41.22	1,229,400	41.22
24-Dec-09	41.45	41.59	41.11	41.38	362,900	41.38
23-Dec-09	41.70	41.77	41.18	41.37	1,056,700	41.37
22-Dec-09	41.51	41.75	41.31	41.47	1,199,800	41.47
22-Dec-09	$ 0.06 Dividend
21-Dec-09	40.79	41.75	40.79	41.58	1,967,900	41.52
18-Dec-09	41.06	41.18	40.63	40.92	1,976,000	40.86
17-Dec-09	40.65	41.10	40.63	40.78	1,306,900	40.72
16-Dec-09	40.68	41.01	40.57	40.72	954,900	40.66
15-Dec-09	40.98	41.13	40.53	40.59	957,400	40.53
14-Dec-09	40.57	41.21	40.38	41.05	1,522,400	40.99
11-Dec-09	40.06	40.45	39.46	40.37	1,288,700	40.31
10-Dec-09	40.20	40.30	39.74	39.82	2,561,000	39.76
9-Dec-09	40.50	40.50	39.87	39.99	1,652,300	39.93
8-Dec-09	40.33	40.91	39.84	40.44	1,639,500	40.38
7-Dec-09	39.83	40.90	39.26	40.75	2,056,900	40.69
4-Dec-09	40.70	41.28	40.61	40.92	1,466,200	40.86
3-Dec-09	40.64	40.72	40.17	40.35	1,278,000	40.29
2-Dec-09	40.32	40.79	40.15	40.61	1,105,100	40.55
1-Dec-09	39.42	40.73	39.38	40.38	2,087,300	40.32
30-Nov-09	39.53	39.85	39.02	39.30	1,613,100	39.24
27-Nov-09	38.67	39.94	38.44	39.45	767,200	39.39
25-Nov-09	39.35	39.54	38.54	39.47	1,456,700	39.41
24-Nov-09	39.31	39.51	39.02	39.16	1,415,500	39.10
23-Nov-09	39.92	40.42	39.02	39.39	2,084,700	39.33
20-Nov-09	39.87	40.11	39.50	39.74	2,005,500	39.68
19-Nov-09	40.84	40.95	40.01	40.12	2,239,900	40.06
18-Nov-09	39.85	41.05	39.85	40.96	3,238,300	40.90
17-Nov-09	39.60	40.20	39.44	39.86	2,160,100	39.80
16-Nov-09	39.39	39.85	38.97	39.60	1,976,000	39.54
13-Nov-09	38.32	39.38	37.92	39.25	4,468,400	39.19
12-Nov-09	38.15	39.02	37.57	38.69	6,422,300	38.63
11-Nov-09	39.43	40.34	39.16	40.28	3,886,100	40.22
10-Nov-09	38.13	39.42	37.76	39.00	3,349,300	38.94
9-Nov-09	38.22	38.62	38.00	38.19	2,695,500	38.13
6-Nov-09	37.62	38.15	37.38	38.04	1,862,400	37.99
5-Nov-09	37.81	37.98	37.30	37.72	1,486,400	37.67
4-Nov-09	38.84	38.99	37.41	37.42	3,611,000	37.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions