AAP: Historical Prices for ADVANCE AUTO PARTS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	39.87	40.11	39.50	39.74	2,005,500	39.74
19-Nov-09	40.84	40.95	40.01	40.12	2,239,900	40.12
18-Nov-09	39.85	41.05	39.85	40.96	3,238,300	40.96
17-Nov-09	39.60	40.20	39.44	39.86	2,160,100	39.86
16-Nov-09	39.39	39.85	38.97	39.60	1,976,000	39.60
13-Nov-09	38.32	39.38	37.92	39.25	4,468,400	39.25
12-Nov-09	38.15	39.02	37.57	38.69	6,422,300	38.69
11-Nov-09	39.43	40.34	39.16	40.28	3,886,100	40.28
10-Nov-09	38.13	39.42	37.76	39.00	3,349,300	39.00
9-Nov-09	38.22	38.62	38.00	38.19	2,695,500	38.19
6-Nov-09	37.62	38.15	37.38	38.04	1,862,400	38.04
5-Nov-09	37.81	37.98	37.30	37.72	1,486,400	37.72
4-Nov-09	38.84	38.99	37.41	37.42	3,611,000	37.42
3-Nov-09	36.63	38.62	36.63	38.54	3,108,600	38.54
2-Nov-09	37.61	37.65	36.41	36.87	1,960,800	36.87
30-Oct-09	37.22	37.71	37.07	37.26	2,666,600	37.26
29-Oct-09	37.10	37.97	36.67	37.25	2,939,600	37.25
28-Oct-09	37.00	37.79	36.13	36.49	3,250,700	36.49
27-Oct-09	36.44	37.54	36.11	36.91	2,389,500	36.91
26-Oct-09	36.63	37.24	36.46	36.61	2,349,500	36.61
23-Oct-09	37.74	37.83	36.48	36.70	3,128,300	36.70
22-Oct-09	37.52	37.82	37.26	37.74	1,332,600	37.74
21-Oct-09	38.41	38.71	37.43	37.46	1,362,600	37.46
20-Oct-09	39.24	39.33	38.33	38.40	1,422,700	38.40
19-Oct-09	39.62	39.92	38.83	39.41	1,938,900	39.41
16-Oct-09	39.22	39.76	39.02	39.65	1,638,700	39.65
15-Oct-09	39.00	39.48	38.87	39.37	1,151,500	39.37
14-Oct-09	38.55	39.30	38.55	39.20	1,476,800	39.20
13-Oct-09	37.94	38.38	37.94	38.14	850,400	38.14
12-Oct-09	38.47	38.87	38.21	38.26	1,135,100	38.26
9-Oct-09	38.28	38.76	37.72	38.47	2,695,700	38.47
8-Oct-09	38.78	39.21	38.26	38.38	2,232,000	38.38
7-Oct-09	38.05	38.74	37.31	38.59	3,804,300	38.59
6-Oct-09	37.94	38.68	37.74	38.60	3,566,800	38.60
5-Oct-09	37.35	38.46	37.35	37.65	1,678,600	37.65
2-Oct-09	37.67	38.20	37.40	37.48	2,629,300	37.48
1-Oct-09	39.25	39.25	37.79	37.94	2,916,800	37.94
30-Sep-09	39.11	39.67	38.62	39.28	2,196,300	39.28
29-Sep-09	39.42	39.88	39.04	39.19	1,166,400	39.19
28-Sep-09	39.41	39.86	39.18	39.39	1,562,000	39.39
25-Sep-09	38.94	39.53	38.63	39.17	1,685,400	39.17
24-Sep-09	38.77	39.63	38.44	38.98	3,797,200	38.98
23-Sep-09	39.69	39.87	38.53	38.63	4,892,900	38.63
23-Sep-09	$ 0.06 Dividend
22-Sep-09	40.19	40.79	40.12	40.32	2,441,800	40.26
21-Sep-09	39.09	40.35	38.77	40.11	2,804,700	40.05
18-Sep-09	38.76	39.29	38.76	39.28	2,637,000	39.22
17-Sep-09	38.64	39.40	38.57	38.71	1,876,300	38.65
16-Sep-09	39.22	39.34	38.48	38.78	1,918,700	38.72
15-Sep-09	39.63	39.87	38.60	39.03	3,105,300	38.97
14-Sep-09	38.92	39.87	38.32	39.67	3,092,100	39.61
11-Sep-09	40.65	40.65	38.08	39.15	7,883,700	39.09
10-Sep-09	41.48	41.76	40.36	40.61	3,503,400	40.55
9-Sep-09	41.61	41.88	41.19	41.55	1,791,700	41.49
8-Sep-09	41.36	41.81	40.99	41.50	1,855,500	41.44
4-Sep-09	41.55	41.60	41.05	41.20	1,606,700	41.14
3-Sep-09	41.77	41.90	41.10	41.62	1,580,300	41.56
2-Sep-09	41.55	41.87	41.49	41.50	1,223,000	41.44
1-Sep-09	42.04	42.75	41.16	41.54	1,706,300	41.48
31-Aug-09	42.75	42.75	42.04	42.30	1,962,300	42.24
28-Aug-09	43.03	43.30	42.57	43.12	1,307,600	43.06
27-Aug-09	42.89	43.15	42.09	43.09	1,681,900	43.03
26-Aug-09	42.90	43.49	42.60	42.72	1,720,000	42.66
25-Aug-09	42.80	43.64	42.80	43.01	1,995,300	42.95
24-Aug-09	43.38	43.39	42.42	42.58	2,031,700	42.52
21-Aug-09	43.26	43.94	43.03	43.18	1,674,500	43.12
20-Aug-09	43.70	43.80	43.01	43.09	2,125,400	43.03
* 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