Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 38.63 39.05 38.47 38.57 855,834 -0.31(-0.81%)
Aug 28, 2008 38.17 38.89 37.81 38.88 1,500,791 +0.96(+2.53%)
Aug 27, 2008 37.38 38.14 36.85 37.92 1,125,219 +0.72(+1.93%)
Aug 26, 2008 37.04 37.48 36.67 37.20 1,067,821 -0.09(-0.24%)
Aug 25, 2008 37.89 38.10 37.12 37.29 755,624 -0.77(-2.02%)
Aug 22, 2008 37.41 38.06 37.19 38.06 1,457,161 +0.16(+0.43%)
Aug 21, 2008 37.64 38.06 37.24 37.90 881,152 +0.10(+0.26%)
Aug 20, 2008 37.27 38.57 36.81 37.80 1,760,356 -0.69(-1.79%)
Aug 19, 2008 39.43 39.60 38.39 38.49 1,462,692 -1.20(-3.02%)
Aug 18, 2008 40.18 40.20 39.43 39.69 1,136,850 -0.28(-0.69%)
Aug 15, 2008 39.64 40.32 39.43 39.97 0 +0.33(+0.84%)
Aug 14, 2008 38.83 40.32 38.54 39.64 1,301,941 +0.71(+1.82%)
Aug 13, 2008 38.91 39.11 37.82 38.93 1,992,483 -0.28(-0.71%)
Aug 12, 2008 38.98 39.49 38.57 39.21 1,831,766 +0.04(+0.09%)
Aug 11, 2008 39.91 39.94 38.67 39.17 2,520,249 -0.34(-0.86%)
Aug 08, 2008 38.34 39.58 37.14 39.52 3,625,226 +0.00(+0.00%)
Aug 07, 2008 39.42 40.32 38.14 39.52 5,638,575 +1.85(+4.93%)
Aug 06, 2008 38.97 38.97 37.23 37.66 2,294,130 -0.89(-2.30%)
Aug 05, 2008 37.41 38.67 37.28 38.55 3,171,896 +1.50(+4.04%)
Aug 04, 2008 38.08 38.08 36.90 37.05 1,619,638 -0.58(-1.55%)
Aug 01, 2008 37.21 38.11 36.64 37.63 2,029,392 +0.82(+2.21%)
Jul 31, 2008 37.27 37.58 36.54 36.82 1,186,106 -0.71(-1.89%)
Jul 30, 2008 37.60 38.45 36.89 37.53 1,029,411 +0.06(+0.17%)
Jul 29, 2008 37.46 37.55 35.53 37.46 1,343,001 +1.68(+4.71%)
Jul 28, 2008 35.97 36.29 35.30 35.78 970,928 -0.22(-0.60%)
Jul 25, 2008 36.62 36.94 35.90 35.99 954,659 -0.56(-1.54%)
Jul 24, 2008 37.26 37.63 36.44 36.56 1,461,599 -0.61(-1.64%)
Jul 23, 2008 37.45 38.12 36.64 37.17 2,951,089 -0.39(-1.03%)
Jul 22, 2008 35.96 37.68 35.85 37.55 1,590,713 +1.33(+3.66%)
Jul 21, 2008 36.89 37.21 35.94 36.23 1,312,849 -0.48(-1.32%)
Jul 18, 2008 36.82 37.60 36.38 36.71 1,791,829 +0.14(+0.39%)
Jul 17, 2008 35.53 36.66 34.43 36.57 1,682,611 +1.19(+3.37%)
Jul 16, 2008 33.57 35.55 33.18 35.38 1,453,458 +1.98(+5.93%)
Jul 15, 2008 34.00 34.16 32.17 33.40 2,552,465 -0.66(-1.95%)
Jul 14, 2008 33.55 34.35 32.67 34.06 1,835,804 +1.08(+3.26%)
Jul 11, 2008 32.93 33.42 31.90 32.98 1,974,499 -0.45(-1.34%)
Jul 10, 2008 33.66 34.28 32.97 33.43 1,766,654 -0.20(-0.59%)
Jul 09, 2008 34.41 34.52 33.49 33.63 2,012,696 -0.95(-2.75%)
Jul 08, 2008 34.33 34.65 33.37 34.58 1,854,981 +0.59(+1.74%)
Jul 07, 2008 33.52 34.27 33.35 33.99 2,246,724 +0.72(+2.15%)
Jul 04, 2008 33.44 33.58 31.58 33.27 1,657,755 +0.00(+0.00%)
Jul 03, 2008 33.44 33.58 31.58 33.27 1,657,755 -0.04(-0.11%)
Jul 02, 2008 35.09 35.15 33.28 33.31 1,759,319 -1.70(-4.86%)
Jul 01, 2008 34.34 35.01 33.51 35.01 2,593,223 +0.22(+0.62%)
Jun 30, 2008 35.21 35.51 34.27 34.79 1,365,551 -0.51(-1.45%)
Jun 27, 2008 35.54 36.09 34.73 35.30 1,671,963 -0.09(-0.25%)
Jun 26, 2008 35.33 35.94 35.11 35.39 1,765,823 -0.52(-1.45%)
Jun 25, 2008 34.95 36.42 34.78 35.91 1,788,326 +1.27(+3.67%)
Jun 24, 2008 34.86 35.41 34.25 34.64 1,496,744 -0.44(-1.25%)
Jun 23, 2008 36.05 36.24 34.73 35.08 1,421,991 -0.73(-2.05%)
Jun 20, 2008 36.28 36.29 35.27 35.81 1,987,610 -0.70(-1.91%)
Jun 19, 2008 35.98 36.62 35.73 36.51 1,757,939 +0.63(+1.75%)
Jun 18, 2008 36.60 36.73 35.82 35.89 2,192,991 -1.05(-2.84%)
Jun 17, 2008 37.36 37.62 36.88 36.93 1,935,627 -0.30(-0.79%)
Jun 16, 2008 35.83 37.33 35.82 37.23 4,006,834 +2.03(+5.75%)
Jun 13, 2008 34.95 35.83 34.88 35.21 2,763,345 +0.42(+1.21%)
Jun 12, 2008 35.12 35.85 34.74 34.78 2,880,519 -0.03(-0.08%)
Jun 11, 2008 36.62 36.69 34.71 34.81 2,533,328 -1.71(-4.69%)
Jun 10, 2008 36.54 36.94 36.20 36.52 1,728,853 -0.29(-0.78%)
Jun 09, 2008 36.33 36.98 36.17 36.81 2,116,975 +0.70(+1.94%)
Jun 06, 2008 36.91 37.11 35.98 36.11 3,296,734 -1.29(-3.45%)
Jun 05, 2008 36.38 37.50 36.38 37.40 2,845,612 +1.07(+2.93%)
Jun 04, 2008 36.26 36.56 35.88 36.33 1,859,283 +0.04(+0.10%)
Jun 03, 2008 36.40 36.70 35.68 36.30 2,069,623 -0.05(-0.15%)
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.