Skip to main content

Advance Auto Parts Inc (NY: AAP )

86.11 +0.80 (+0.93%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.83 30.37 29.83 30.07 1,047,834 +0.21(+0.72%)
Sep 27, 2007 29.63 29.91 29.49 29.86 763,137 +0.23(+0.79%)
Sep 26, 2007 30.22 30.32 29.39 29.62 1,130,309 -0.49(-1.64%)
Sep 25, 2007 29.56 30.21 29.12 30.12 2,170,778 +0.30(+1.02%)
Sep 24, 2007 30.31 30.55 29.50 29.81 1,141,692 -0.28(-0.92%)
Sep 21, 2007 31.00 31.00 30.06 30.09 985,449 -0.62(-2.01%)
Sep 20, 2007 30.87 31.04 30.44 30.71 1,271,597 -0.16(-0.52%)
Sep 19, 2007 31.36 31.81 30.65 30.87 1,346,148 -0.49(-1.57%)
Sep 18, 2007 30.20 31.50 29.91 31.36 1,062,901 +1.25(+4.17%)
Sep 17, 2007 30.33 30.44 30.06 30.11 768,047 -0.37(-1.21%)
Sep 14, 2007 29.86 30.63 29.77 30.47 609,683 +0.39(+1.28%)
Sep 13, 2007 29.81 30.53 29.70 30.09 867,820 +0.51(+1.73%)
Sep 12, 2007 30.12 30.39 29.51 29.58 1,057,097 -0.65(-2.13%)
Sep 11, 2007 29.66 30.31 29.67 30.22 638,588 +0.56(+1.90%)
Sep 10, 2007 30.27 30.45 29.10 29.66 2,106,941 -0.55(-1.81%)
Sep 07, 2007 30.70 30.81 30.11 30.21 1,038,906 -0.87(-2.80%)
Sep 06, 2007 30.89 31.44 30.85 31.07 812,688 +0.19(+0.61%)
Sep 05, 2007 31.49 31.49 30.82 30.89 1,317,131 -0.82(-2.57%)
Sep 04, 2007 31.85 31.93 31.44 31.70 868,489 -0.16(-0.51%)
Aug 31, 2007 31.25 31.93 31.09 31.86 816,929 +0.68(+2.18%)
Aug 30, 2007 31.36 31.42 31.08 31.18 1,595,021 -0.47(-1.47%)
Aug 29, 2007 30.90 31.65 30.87 31.65 1,001,185 +0.96(+3.12%)
Aug 28, 2007 31.40 31.47 30.55 30.69 1,045,714 -0.82(-2.62%)
Aug 27, 2007 31.36 31.67 31.25 31.51 1,433,253 +0.19(+0.60%)
Aug 24, 2007 30.66 31.44 30.47 31.33 2,268,541 +0.86(+2.82%)
Aug 23, 2007 30.31 30.51 30.05 30.47 1,828,939 +0.33(+1.10%)
Aug 22, 2007 30.25 30.38 29.77 30.13 1,263,673 +0.30(+0.99%)
Aug 21, 2007 29.59 30.08 29.57 29.84 1,659,304 +0.08(+0.27%)
Aug 20, 2007 28.62 29.99 28.45 29.76 2,067,211 +1.37(+4.83%)
Aug 17, 2007 28.34 28.83 27.86 28.39 2,110,959 +0.99(+3.60%)
Aug 16, 2007 27.87 27.96 27.06 27.40 4,920,437 -0.91(-3.23%)
Aug 15, 2007 29.27 29.74 28.19 28.31 2,201,468 -1.06(-3.60%)
Aug 14, 2007 30.41 30.41 29.30 29.37 2,443,422 -0.66(-2.21%)
Aug 13, 2007 28.90 30.73 28.70 30.04 5,736,362 +1.54(+5.41%)
Aug 10, 2007 26.79 28.74 26.44 28.49 6,953,498 +1.34(+4.92%)
Aug 09, 2007 27.98 28.40 26.86 27.16 11,870,588 -1.91(-6.57%)
Aug 08, 2007 30.24 30.43 28.98 29.07 2,814,947 -1.24(-4.08%)
Aug 07, 2007 30.41 30.75 29.93 30.30 2,444,985 -0.19(-0.62%)
Aug 06, 2007 30.17 30.98 29.48 30.49 2,951,325 +0.21(+0.68%)
Aug 03, 2007 30.41 31.45 30.21 30.29 2,646,885 -1.16(-3.70%)
Aug 02, 2007 31.00 31.56 30.78 31.45 1,505,739 +0.63(+2.03%)
Aug 01, 2007 31.07 31.49 30.35 30.82 2,729,917 -0.33(-1.06%)
Jul 31, 2007 31.89 32.33 31.16 31.16 1,753,719 -0.42(-1.33%)
Jul 30, 2007 31.47 32.05 31.36 31.58 3,715,690 +0.15(+0.48%)
Jul 27, 2007 32.29 32.97 31.28 31.42 4,066,791 -0.97(-2.99%)
Jul 26, 2007 33.49 33.89 31.68 32.39 4,540,989 -1.61(-4.74%)
Jul 25, 2007 34.59 34.76 33.82 34.00 1,778,232 -0.51(-1.48%)
Jul 24, 2007 34.53 34.69 34.35 34.52 1,018,366 -0.33(-0.95%)
Jul 23, 2007 34.96 35.20 34.65 34.85 551,650 +0.10(+0.28%)
Jul 20, 2007 34.86 35.14 34.68 34.75 1,060,334 -0.17(-0.49%)
Jul 19, 2007 35.32 35.50 34.92 34.92 1,176,177 -0.26(-0.74%)
Jul 18, 2007 35.33 35.51 34.93 35.18 957,994 -0.39(-1.08%)
Jul 17, 2007 35.62 35.82 35.23 35.56 714,143 +0.01(+0.03%)
Jul 16, 2007 35.52 35.98 35.35 35.55 762,802 -0.11(-0.30%)
Jul 13, 2007 36.01 36.27 35.63 35.66 1,252,290 -0.18(-0.50%)
Jul 12, 2007 35.97 36.59 35.79 35.84 1,494,802 +0.00(+0.00%)
Jul 11, 2007 36.16 36.44 35.80 35.84 1,037,232 -0.36(-0.99%)
Jul 10, 2007 36.88 36.92 36.00 36.20 919,380 -0.95(-2.56%)
Jul 09, 2007 37.56 37.56 36.98 37.15 452,427 -0.41(-1.10%)
Jul 06, 2007 37.26 37.63 37.12 37.56 394,514 +0.36(+0.96%)
Jul 05, 2007 36.93 37.28 36.76 37.20 376,992 +0.24(+0.65%)
Jul 03, 2007 36.93 37.19 36.92 36.96 356,346 +0.20(+0.54%)
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.