Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 31.31 31.31 30.44 30.62 415,555 -0.58(-1.87%)
Apr 29, 2008 30.97 31.56 30.94 31.20 437,493 +0.25(+0.80%)
Apr 28, 2008 30.81 31.15 30.59 30.95 782,621 +0.32(+1.04%)
Apr 25, 2008 30.32 30.79 29.88 30.64 921,018 +0.31(+1.02%)
Apr 24, 2008 29.73 30.70 29.67 30.33 811,146 +0.68(+2.29%)
Apr 23, 2008 30.05 30.16 29.20 29.65 1,136,546 -0.41(-1.35%)
Apr 22, 2008 30.69 30.84 29.66 30.05 581,476 -0.69(-2.24%)
Apr 21, 2008 30.59 30.75 30.03 30.74 560,463 -0.14(-0.46%)
Apr 18, 2008 30.75 31.34 30.75 30.88 663,292 +0.57(+1.86%)
Apr 17, 2008 30.46 30.64 30.16 30.32 432,505 -0.29(-0.95%)
Apr 16, 2008 30.01 30.67 29.41 30.61 751,589 +1.09(+3.68%)
Apr 15, 2008 30.03 30.09 29.39 29.52 1,217,043 -0.28(-0.95%)
Apr 14, 2008 30.25 30.38 29.76 29.81 915,788 -0.50(-1.66%)
Apr 11, 2008 30.36 30.87 29.96 30.31 829,251 -0.22(-0.72%)
Apr 10, 2008 30.31 31.23 30.25 30.53 979,774 +0.19(+0.61%)
Apr 09, 2008 31.53 31.55 30.32 30.34 664,019 -1.05(-3.35%)
Apr 08, 2008 31.24 31.57 31.10 31.39 687,994 -0.01(-0.03%)
Apr 07, 2008 31.88 31.88 31.32 31.40 552,524 -0.33(-1.03%)
Apr 04, 2008 31.79 32.10 31.32 31.73 652,541 +0.09(+0.28%)
Apr 03, 2008 31.34 31.78 31.19 31.64 781,497 +0.03(+0.08%)
Apr 02, 2008 31.31 32.54 31.28 31.62 1,450,789 +0.24(+0.76%)
Apr 01, 2008 30.93 31.38 30.81 31.38 1,666,852 +1.32(+4.38%)
Mar 31, 2008 29.63 30.26 29.63 30.06 1,260,330 +0.59(+2.01%)
Mar 28, 2008 29.93 29.94 29.37 29.47 933,334 -0.47(-1.56%)
Mar 27, 2008 31.05 31.08 29.88 29.94 1,293,178 -1.07(-3.45%)
Mar 26, 2008 31.16 31.31 30.64 31.01 874,354 -0.25(-0.79%)
Mar 25, 2008 31.69 31.69 30.90 31.25 955,761 -0.27(-0.87%)
Mar 24, 2008 30.21 31.99 30.17 31.53 1,076,392 +1.37(+4.54%)
Mar 21, 2008 29.20 30.37 29.03 30.16 1,537,428 +0.00(+0.00%)
Mar 20, 2008 29.20 30.37 29.03 30.16 1,537,428 +1.13(+3.89%)
Mar 19, 2008 28.97 30.26 28.90 29.03 1,218,694 +0.15(+0.52%)
Mar 18, 2008 28.91 29.30 28.30 28.88 1,593,648 +0.19(+0.68%)
Mar 17, 2008 29.29 29.57 28.15 28.68 1,800,269 -1.18(-3.96%)
Mar 14, 2008 30.23 30.26 29.02 29.87 1,007,281 -0.18(-0.59%)
Mar 13, 2008 29.28 30.32 29.02 30.04 1,070,479 +0.43(+1.46%)
Mar 12, 2008 29.66 30.27 29.21 29.61 1,086,092 -0.04(-0.12%)
Mar 11, 2008 29.55 30.05 28.75 29.65 1,669,404 +0.72(+2.47%)
Mar 10, 2008 29.08 29.36 28.88 28.93 863,272 -0.05(-0.18%)
Mar 07, 2008 28.71 29.55 28.60 28.98 782,007 -0.05(-0.18%)
Mar 06, 2008 30.01 30.19 28.99 29.04 827,374 -1.07(-3.55%)
Mar 05, 2008 29.65 30.67 29.65 30.11 1,230,404 +0.50(+1.70%)
Mar 04, 2008 29.73 30.11 29.42 29.60 1,295,171 -0.49(-1.64%)
Mar 03, 2008 29.49 30.41 29.28 30.10 968,306 +0.49(+1.64%)
Feb 29, 2008 30.34 30.59 29.52 29.61 1,041,917 -1.11(-3.62%)
Feb 28, 2008 30.71 30.90 30.09 30.72 898,221 -0.21(-0.68%)
Feb 27, 2008 30.91 31.31 30.51 30.94 1,191,020 -0.22(-0.71%)
Feb 26, 2008 30.55 31.62 30.47 31.16 907,792 +0.56(+1.85%)
Feb 25, 2008 29.59 30.67 29.30 30.59 1,186,450 +0.93(+3.12%)
Feb 22, 2008 29.64 29.74 29.11 29.66 1,214,988 +0.05(+0.18%)
Feb 21, 2008 30.57 30.70 29.58 29.61 1,334,928 -0.79(-2.61%)
Feb 20, 2008 29.48 30.77 29.48 30.41 1,176,976 +0.57(+1.89%)
Feb 19, 2008 29.97 30.19 29.56 29.84 1,105,872 +0.12(+0.42%)
Feb 18, 2008 29.84 29.93 29.29 29.72 0 +0.00(+0.00%)
Feb 15, 2008 29.84 29.93 29.29 29.72 1,669,918 -0.30(-1.00%)
Feb 14, 2008 30.02 30.61 29.23 30.02 5,032,040 -1.26(-4.04%)
Feb 13, 2008 31.12 31.56 30.71 31.28 1,569,946 +0.30(+0.97%)
Feb 12, 2008 31.84 32.29 30.62 30.98 1,181,330 -0.75(-2.36%)
Feb 11, 2008 30.85 31.81 30.11 31.73 1,121,020 +0.85(+2.74%)
Feb 08, 2008 31.78 31.86 30.30 30.88 1,671,053 -0.83(-2.62%)
Feb 07, 2008 30.48 32.55 30.18 31.71 2,024,605 +0.98(+3.19%)
Feb 06, 2008 31.03 31.94 30.66 30.73 603,632 -0.19(-0.63%)
Feb 05, 2008 31.75 31.87 30.93 30.93 951,457 -1.17(-3.63%)
Feb 04, 2008 32.20 32.20 31.50 32.09 1,199,289 -0.11(-0.33%)
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.