Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 29.67 30.23 29.31 30.15 1,027,481 +0.57(+1.94%)
Dec 30, 2008 28.39 29.71 28.39 29.58 927,060 +1.30(+4.59%)
Dec 29, 2008 28.31 28.57 27.68 28.28 758,554 +0.05(+0.19%)
Dec 26, 2008 28.24 28.39 27.88 28.23 701,364 +0.11(+0.38%)
Dec 24, 2008 27.56 28.27 27.25 28.12 264,138 +0.46(+1.65%)
Dec 23, 2008 28.06 28.70 27.49 27.66 1,290,437 -0.30(-1.09%)
Dec 22, 2008 29.18 29.19 27.05 27.97 1,637,108 -1.25(-4.29%)
Dec 19, 2008 30.44 30.86 28.96 29.22 2,843,275 -1.01(-3.35%)
Dec 18, 2008 29.78 30.28 29.63 30.23 1,798,718 +0.63(+2.12%)
Dec 17, 2008 29.02 29.95 28.83 29.61 1,307,004 +0.18(+0.61%)
Dec 16, 2008 28.25 29.54 27.81 29.43 1,440,604 +1.45(+5.19%)
Dec 15, 2008 29.09 29.17 27.56 27.97 1,363,285 -1.12(-3.85%)
Dec 12, 2008 28.14 29.49 28.14 29.09 1,058,562 +0.25(+0.87%)
Dec 11, 2008 29.20 30.86 28.49 28.84 2,312,180 -0.49(-1.68%)
Dec 10, 2008 28.87 29.66 28.47 29.34 810,205 +0.49(+1.71%)
Dec 09, 2008 28.91 30.26 28.66 28.84 1,949,025 -0.06(-0.22%)
Dec 08, 2008 28.93 29.87 28.47 28.91 1,762,336 +0.48(+1.70%)
Dec 05, 2008 26.22 28.49 25.64 28.42 1,691,945 +2.18(+8.30%)
Dec 04, 2008 26.23 27.05 25.67 26.25 1,918,487 -0.11(-0.41%)
Dec 03, 2008 26.12 27.36 25.58 26.35 2,488,051 -0.50(-1.87%)
Dec 02, 2008 25.64 26.97 25.20 26.85 1,412,262 +1.62(+6.43%)
Dec 01, 2008 26.39 26.59 25.20 25.23 1,509,209 -1.97(-7.25%)
Nov 28, 2008 28.00 28.00 26.86 27.20 865,052 -0.71(-2.54%)
Nov 26, 2008 25.71 28.36 25.30 27.91 1,524,590 +1.77(+6.75%)
Nov 25, 2008 25.67 26.27 25.00 26.15 1,545,809 +0.91(+3.59%)
Nov 24, 2008 24.19 25.75 23.50 25.24 1,892,365 +1.43(+6.02%)
Nov 21, 2008 23.64 23.82 21.53 23.81 1,837,469 +0.71(+3.06%)
Nov 20, 2008 23.56 24.43 22.91 23.10 2,772,426 -0.79(-3.30%)
Nov 19, 2008 23.74 24.44 23.74 23.89 3,308,506 +0.10(+0.41%)
Nov 18, 2008 23.18 24.09 22.66 23.79 1,268,471 +0.66(+2.87%)
Nov 17, 2008 23.30 24.12 22.80 23.13 1,161,511 -0.21(-0.88%)
Nov 14, 2008 25.29 25.52 23.20 23.33 1,474,932 -2.29(-8.95%)
Nov 13, 2008 22.40 25.76 22.17 25.63 1,811,836 +3.33(+14.95%)
Nov 12, 2008 23.14 23.79 22.11 22.29 1,263,773 -1.56(-6.54%)
Nov 11, 2008 24.69 24.72 23.16 23.85 1,358,919 -0.84(-3.41%)
Nov 10, 2008 26.17 26.33 24.34 24.69 838,879 -0.94(-3.67%)
Nov 07, 2008 25.22 25.89 24.98 25.64 1,108,730 +0.48(+1.92%)
Nov 06, 2008 26.27 26.79 25.04 25.15 1,301,512 -1.12(-4.26%)
Nov 05, 2008 27.91 27.97 26.07 26.27 1,239,352 -1.88(-6.68%)
Nov 04, 2008 27.49 28.19 26.90 28.15 1,598,381 +1.20(+4.45%)
Nov 03, 2008 27.71 28.39 26.69 26.95 2,964,973 -1.00(-3.59%)
Oct 31, 2008 24.42 28.14 24.09 27.96 4,028,384 +3.70(+15.26%)
Oct 30, 2008 24.21 24.99 23.56 24.26 2,149,226 +1.41(+6.16%)
Oct 29, 2008 23.62 24.42 22.85 22.85 1,853,078 -0.85(-3.59%)
Oct 28, 2008 22.40 23.70 21.83 23.70 2,064,913 +2.04(+9.43%)
Oct 27, 2008 22.65 23.49 21.60 21.66 2,103,612 -1.56(-6.72%)
Oct 24, 2008 23.30 23.96 22.33 23.22 1,340,021 -1.18(-4.85%)
Oct 23, 2008 25.37 25.49 23.17 24.40 1,967,642 -0.82(-3.27%)
Oct 22, 2008 25.50 26.07 24.35 25.22 1,937,998 -0.76(-2.93%)
Oct 21, 2008 26.67 27.00 25.89 25.99 1,521,324 -0.70(-2.62%)
Oct 20, 2008 24.99 26.68 24.99 26.68 1,985,356 +1.97(+7.98%)
Oct 17, 2008 23.06 30.94 23.06 24.71 2,424,362 +1.07(+4.51%)
Oct 16, 2008 22.71 23.69 21.78 23.65 2,301,712 +0.91(+3.98%)
Oct 15, 2008 25.18 25.18 22.31 22.74 2,923,471 -2.20(-8.80%)
Oct 14, 2008 26.24 26.67 24.43 24.94 2,628,843 -0.40(-1.59%)
Oct 13, 2008 25.28 26.16 24.46 25.34 2,445,638 +1.17(+4.86%)
Oct 10, 2008 23.70 25.00 22.81 24.17 3,158,303 -0.90(-3.58%)
Oct 09, 2008 26.61 27.48 24.84 25.06 2,361,756 -1.28(-4.86%)
Oct 08, 2008 24.88 26.68 24.58 26.34 3,840,981 +0.72(+2.80%)
Oct 07, 2008 28.64 29.37 24.85 25.63 7,102,717 -5.17(-16.79%)
Oct 06, 2008 31.82 32.20 29.55 30.80 3,380,295 -2.13(-6.48%)
Oct 03, 2008 35.19 35.84 32.79 32.93 0 -1.92(-5.50%)
Oct 02, 2008 35.64 36.32 34.15 34.85 2,311,728 -0.98(-2.73%)
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.