Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.80 32.37 31.46 31.75 1,516,951 +0.25(+0.78%)
Nov 29, 2007 30.53 31.58 30.28 31.50 2,271,449 +1.34(+4.45%)
Nov 28, 2007 29.67 30.71 29.50 30.16 2,524,936 +0.65(+2.21%)
Nov 27, 2007 29.54 29.89 29.19 29.50 883,305 +0.04(+0.15%)
Nov 26, 2007 30.16 30.28 29.40 29.46 947,258 -0.77(-2.54%)
Nov 23, 2007 30.35 30.42 30.11 30.23 430,081 +0.12(+0.41%)
Nov 21, 2007 30.40 30.64 30.07 30.11 1,047,056 -0.43(-1.42%)
Nov 20, 2007 30.87 31.24 30.08 30.54 1,240,292 -0.11(-0.35%)
Nov 19, 2007 30.44 31.05 30.32 30.64 1,776,053 -0.08(-0.26%)
Nov 16, 2007 31.27 31.47 30.48 30.72 1,649,419 -0.41(-1.33%)
Nov 15, 2007 31.38 31.54 30.97 31.14 1,312,558 -0.54(-1.70%)
Nov 14, 2007 31.69 32.67 31.56 31.68 2,455,349 +0.17(+0.53%)
Nov 13, 2007 30.81 31.59 30.61 31.51 1,800,180 +0.97(+3.18%)
Nov 12, 2007 30.89 31.38 30.41 30.54 2,028,756 -0.50(-1.62%)
Nov 09, 2007 31.46 31.63 30.89 31.04 1,668,108 -0.79(-2.47%)
Nov 08, 2007 31.91 32.05 31.16 31.83 1,884,627 -0.12(-0.39%)
Nov 07, 2007 32.05 32.45 31.74 31.95 2,282,648 -0.26(-0.79%)
Nov 06, 2007 31.06 32.26 30.72 32.21 2,737,932 +1.17(+3.78%)
Nov 05, 2007 30.44 31.69 30.03 31.03 3,714,422 +0.33(+1.06%)
Nov 02, 2007 31.39 31.47 30.33 30.71 2,913,951 -0.25(-0.80%)
Nov 01, 2007 30.90 31.82 30.02 30.95 7,924,734 +0.83(+2.76%)
Oct 31, 2007 30.49 30.84 29.53 30.12 1,779,791 -0.12(-0.41%)
Oct 30, 2007 30.02 30.50 29.85 30.25 1,344,953 +0.14(+0.47%)
Oct 29, 2007 30.03 30.36 29.82 30.11 1,208,464 +0.06(+0.21%)
Oct 26, 2007 30.46 30.66 29.86 30.04 932,994 -0.01(-0.03%)
Oct 25, 2007 29.72 30.08 29.42 30.05 1,621,102 +0.41(+1.37%)
Oct 24, 2007 27.97 29.71 27.84 29.65 2,260,957 +1.53(+5.43%)
Oct 23, 2007 28.45 28.48 27.98 28.12 853,725 -0.13(-0.47%)
Oct 22, 2007 28.21 29.22 27.98 28.25 1,700,617 -0.06(-0.22%)
Oct 19, 2007 29.00 29.36 28.20 28.31 1,119,888 -0.67(-2.32%)
Oct 18, 2007 29.02 29.23 28.78 28.98 653,107 -0.26(-0.88%)
Oct 17, 2007 29.80 29.88 28.66 29.24 1,551,781 -0.44(-1.49%)
Oct 16, 2007 30.39 30.65 29.65 29.68 948,285 -0.70(-2.30%)
Oct 15, 2007 30.84 30.88 29.95 30.38 897,201 -0.40(-1.29%)
Oct 12, 2007 30.94 30.94 30.39 30.78 1,001,748 -0.13(-0.43%)
Oct 11, 2007 31.08 31.39 30.67 30.91 1,412,008 -0.11(-0.34%)
Oct 10, 2007 30.71 31.07 30.28 31.01 785,518 +0.29(+0.95%)
Oct 09, 2007 31.32 31.34 30.65 30.72 820,745 -0.49(-1.56%)
Oct 08, 2007 31.38 31.48 30.81 31.21 741,570 -0.17(-0.53%)
Oct 05, 2007 30.15 31.61 30.15 31.38 1,722,024 +1.55(+5.21%)
Oct 04, 2007 29.86 30.24 29.56 29.82 924,386 +0.06(+0.21%)
Oct 03, 2007 29.21 29.78 29.15 29.76 1,862,024 +0.44(+1.51%)
Oct 02, 2007 29.44 29.66 29.13 29.32 1,164,855 -0.12(-0.42%)
Oct 01, 2007 29.53 29.63 28.90 29.44 946,586 -0.19(-0.63%)
Sep 28, 2007 29.39 29.92 29.39 29.63 1,063,480 +0.21(+0.72%)
Sep 27, 2007 29.20 29.47 29.05 29.42 774,531 +0.23(+0.79%)
Sep 26, 2007 29.78 29.88 28.96 29.19 1,147,185 -0.49(-1.64%)
Sep 25, 2007 29.13 29.77 28.69 29.67 2,203,190 +0.30(+1.02%)
Sep 24, 2007 29.87 30.11 29.06 29.37 1,158,739 -0.27(-0.92%)
Sep 21, 2007 30.55 30.55 29.62 29.65 1,000,163 -0.61(-2.01%)
Sep 20, 2007 30.41 30.58 29.99 30.26 1,290,584 -0.16(-0.52%)
Sep 19, 2007 30.90 31.34 30.20 30.41 1,366,247 -0.49(-1.57%)
Sep 18, 2007 29.75 31.04 29.47 30.90 1,078,771 +1.24(+4.17%)
Sep 17, 2007 29.88 29.99 29.62 29.66 779,515 -0.36(-1.21%)
Sep 14, 2007 29.42 30.18 29.33 30.03 618,787 +0.38(+1.28%)
Sep 13, 2007 29.37 30.08 29.27 29.65 880,777 +0.50(+1.73%)
Sep 12, 2007 29.68 29.95 29.07 29.14 1,072,881 -0.64(-2.13%)
Sep 11, 2007 29.22 29.87 29.23 29.78 648,123 +0.56(+1.90%)
Sep 10, 2007 29.82 30.00 28.68 29.22 2,138,400 -0.54(-1.81%)
Sep 07, 2007 30.25 30.36 29.66 29.76 1,054,418 -0.86(-2.80%)
Sep 06, 2007 30.43 30.98 30.40 30.62 824,823 +0.19(+0.61%)
Sep 05, 2007 31.02 31.02 30.37 30.43 1,336,797 -0.80(-2.57%)
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.