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 (%)
Sep 30, 2008 34.93 35.46 34.04 35.07 1,797,173 +0.73(+2.14%)
Sep 29, 2008 34.76 35.41 33.78 34.33 2,776,075 -1.15(-3.24%)
Sep 26, 2008 34.66 36.19 34.07 35.48 0 +0.47(+1.34%)
Sep 25, 2008 35.53 35.88 34.78 35.01 1,300,641 +0.05(+0.15%)
Sep 24, 2008 34.54 35.60 34.23 34.96 1,570,365 +0.42(+1.20%)
Sep 23, 2008 34.48 35.13 34.09 34.55 1,490,157 +0.30(+0.88%)
Sep 22, 2008 34.84 35.62 34.16 34.24 1,592,892 -0.30(-0.87%)
Sep 19, 2008 35.39 37.19 34.21 34.55 0 +0.70(+2.06%)
Sep 18, 2008 36.43 36.58 33.17 33.85 3,858,397 +0.04(+0.10%)
Sep 17, 2008 34.36 35.44 33.66 33.81 2,013,088 -1.37(-3.90%)
Sep 16, 2008 35.04 35.89 34.58 35.18 2,367,161 -0.36(-1.02%)
Sep 15, 2008 34.68 36.55 34.46 35.54 1,878,538 -1.29(-3.50%)
Sep 12, 2008 37.26 37.26 36.29 36.83 1,220,306 -0.65(-1.74%)
Sep 11, 2008 37.36 37.57 36.75 37.49 1,555,089 -0.42(-1.12%)
Sep 10, 2008 37.47 38.20 37.12 37.91 1,441,239 +0.64(+1.73%)
Sep 09, 2008 38.16 38.53 37.10 37.27 2,018,238 -0.86(-2.25%)
Sep 08, 2008 37.96 38.31 37.34 38.12 1,523,875 +0.93(+2.49%)
Sep 05, 2008 37.28 37.51 36.72 37.19 0 -0.69(-1.82%)
Sep 04, 2008 38.71 38.71 37.60 37.88 1,110,071 -1.05(-2.70%)
Sep 03, 2008 38.85 39.38 38.55 38.93 1,429,315 +0.08(+0.20%)
Sep 02, 2008 38.47 40.19 38.38 38.85 1,786,747 +0.86(+2.25%)
Aug 29, 2008 38.06 38.47 37.90 38.00 868,612 -0.31(-0.81%)
Aug 28, 2008 37.61 38.32 37.26 38.31 1,523,199 +0.94(+2.53%)
Aug 27, 2008 36.83 37.58 36.30 37.36 1,142,020 +0.71(+1.93%)
Aug 26, 2008 36.50 36.93 36.13 36.66 1,083,765 -0.09(-0.24%)
Aug 25, 2008 37.34 37.54 36.58 36.74 766,906 -0.76(-2.02%)
Aug 22, 2008 36.86 37.50 36.64 37.50 1,478,918 +0.16(+0.43%)
Aug 21, 2008 37.09 37.50 36.69 37.34 894,308 +0.10(+0.26%)
Aug 20, 2008 36.72 38.00 36.27 37.25 1,786,641 -0.68(-1.79%)
Aug 19, 2008 38.85 39.01 37.82 37.93 1,484,531 -1.18(-3.02%)
Aug 18, 2008 39.59 39.60 38.85 39.11 1,153,824 -0.27(-0.69%)
Aug 15, 2008 39.06 39.73 38.85 39.38 0 +0.33(+0.84%)
Aug 14, 2008 38.25 39.73 37.97 39.06 1,321,380 +0.70(+1.82%)
Aug 13, 2008 38.33 38.54 37.27 38.36 2,022,233 -0.27(-0.71%)
Aug 12, 2008 38.40 38.91 38.01 38.63 1,859,117 +0.04(+0.09%)
Aug 11, 2008 39.32 39.35 38.10 38.60 2,557,880 -0.34(-0.86%)
Aug 08, 2008 37.78 39.00 36.59 38.93 3,679,355 +0.00(+0.00%)
Aug 07, 2008 38.84 39.73 37.57 38.93 5,722,766 +1.83(+4.93%)
Aug 06, 2008 38.40 38.40 36.68 37.11 2,328,384 -0.87(-2.30%)
Aug 05, 2008 36.86 38.10 36.73 37.98 3,219,256 +1.47(+4.04%)
Aug 04, 2008 37.52 37.52 36.36 36.51 1,643,821 -0.57(-1.55%)
Aug 01, 2008 36.66 37.55 36.10 37.08 2,059,693 +0.80(+2.21%)
Jul 31, 2008 36.72 37.03 36.00 36.28 1,203,816 -0.70(-1.89%)
Jul 30, 2008 37.04 37.88 36.35 36.97 1,044,781 +0.06(+0.17%)
Jul 29, 2008 36.91 37.00 35.01 36.91 1,363,054 +1.66(+4.71%)
Jul 28, 2008 35.44 35.76 34.78 35.25 985,425 -0.21(-0.60%)
Jul 25, 2008 36.08 36.40 35.38 35.46 968,913 -0.56(-1.54%)
Jul 24, 2008 36.71 37.08 35.91 36.02 1,483,423 -0.60(-1.64%)
Jul 23, 2008 36.89 37.56 36.10 36.62 2,995,153 -0.38(-1.03%)
Jul 22, 2008 35.43 37.12 35.32 37.00 1,614,464 +1.31(+3.66%)
Jul 21, 2008 36.35 36.66 35.41 35.69 1,332,451 -0.48(-1.32%)
Jul 18, 2008 36.28 37.04 35.84 36.17 1,818,584 +0.14(+0.39%)
Jul 17, 2008 35.01 36.12 33.92 36.03 1,707,734 +1.17(+3.37%)
Jul 16, 2008 33.07 35.02 32.69 34.86 1,475,160 +1.95(+5.93%)
Jul 15, 2008 33.50 33.65 31.69 32.90 2,590,576 -0.65(-1.95%)
Jul 14, 2008 33.05 33.84 32.19 33.56 1,863,215 +1.06(+3.26%)
Jul 11, 2008 32.45 32.93 31.43 32.50 2,003,981 -0.44(-1.34%)
Jul 10, 2008 33.17 33.78 32.49 32.94 1,793,032 -0.19(-0.59%)
Jul 09, 2008 33.90 34.01 33.00 33.13 2,042,748 -0.94(-2.75%)
Jul 08, 2008 33.82 34.14 32.88 34.07 1,882,678 +0.58(+1.74%)
Jul 07, 2008 33.03 33.77 32.86 33.49 2,280,271 +0.71(+2.15%)
Jul 04, 2008 32.95 33.09 31.11 32.78 1,682,507 +0.00(+0.00%)
Jul 03, 2008 32.95 33.09 31.11 32.78 1,682,507 -0.04(-0.11%)
Jul 02, 2008 34.57 34.63 32.79 32.82 1,785,587 -1.68(-4.86%)
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.