Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.63 30.26 29.63 30.06 1,260,330 +0.59(+2.01%)
Mar 28, 2008 29.93 29.94 29.37 29.47 933,334 -0.47(-1.56%)
Mar 27, 2008 31.05 31.08 29.88 29.94 1,293,178 -1.07(-3.45%)
Mar 26, 2008 31.16 31.31 30.64 31.01 874,354 -0.25(-0.79%)
Mar 25, 2008 31.69 31.69 30.90 31.25 955,761 -0.27(-0.87%)
Mar 24, 2008 30.21 31.99 30.17 31.53 1,076,392 +1.37(+4.54%)
Mar 21, 2008 29.20 30.37 29.03 30.16 1,537,428 +0.00(+0.00%)
Mar 20, 2008 29.20 30.37 29.03 30.16 1,537,428 +1.13(+3.89%)
Mar 19, 2008 28.97 30.26 28.90 29.03 1,218,694 +0.15(+0.52%)
Mar 18, 2008 28.91 29.30 28.30 28.88 1,593,648 +0.19(+0.68%)
Mar 17, 2008 29.29 29.57 28.15 28.68 1,800,269 -1.18(-3.96%)
Mar 14, 2008 30.23 30.26 29.02 29.87 1,007,281 -0.18(-0.59%)
Mar 13, 2008 29.28 30.32 29.02 30.04 1,070,479 +0.43(+1.46%)
Mar 12, 2008 29.66 30.27 29.21 29.61 1,086,092 -0.04(-0.12%)
Mar 11, 2008 29.55 30.05 28.75 29.65 1,669,404 +0.72(+2.47%)
Mar 10, 2008 29.08 29.36 28.88 28.93 863,272 -0.05(-0.18%)
Mar 07, 2008 28.71 29.55 28.60 28.98 782,007 -0.05(-0.18%)
Mar 06, 2008 30.01 30.19 28.99 29.04 827,374 -1.07(-3.55%)
Mar 05, 2008 29.65 30.67 29.65 30.11 1,230,404 +0.50(+1.70%)
Mar 04, 2008 29.73 30.11 29.42 29.60 1,295,171 -0.49(-1.64%)
Mar 03, 2008 29.49 30.41 29.28 30.10 968,306 +0.49(+1.64%)
Feb 29, 2008 30.34 30.59 29.52 29.61 1,041,917 -1.11(-3.62%)
Feb 28, 2008 30.71 30.90 30.09 30.72 898,221 -0.21(-0.68%)
Feb 27, 2008 30.91 31.31 30.51 30.94 1,191,020 -0.22(-0.71%)
Feb 26, 2008 30.55 31.62 30.47 31.16 907,792 +0.56(+1.85%)
Feb 25, 2008 29.59 30.67 29.30 30.59 1,186,450 +0.93(+3.12%)
Feb 22, 2008 29.64 29.74 29.11 29.66 1,214,988 +0.05(+0.18%)
Feb 21, 2008 30.57 30.70 29.58 29.61 1,334,928 -0.79(-2.61%)
Feb 20, 2008 29.48 30.77 29.48 30.41 1,176,976 +0.57(+1.89%)
Feb 19, 2008 29.97 30.19 29.56 29.84 1,105,872 +0.12(+0.42%)
Feb 18, 2008 29.84 29.93 29.29 29.72 0 +0.00(+0.00%)
Feb 15, 2008 29.84 29.93 29.29 29.72 1,669,918 -0.30(-1.00%)
Feb 14, 2008 30.02 30.61 29.23 30.02 5,032,040 -1.26(-4.04%)
Feb 13, 2008 31.12 31.56 30.71 31.28 1,569,946 +0.30(+0.97%)
Feb 12, 2008 31.84 32.29 30.62 30.98 1,181,330 -0.75(-2.36%)
Feb 11, 2008 30.85 31.81 30.11 31.73 1,121,020 +0.85(+2.74%)
Feb 08, 2008 31.78 31.86 30.30 30.88 1,671,053 -0.83(-2.62%)
Feb 07, 2008 30.48 32.55 30.18 31.71 2,024,605 +0.98(+3.19%)
Feb 06, 2008 31.03 31.94 30.66 30.73 603,632 -0.19(-0.63%)
Feb 05, 2008 31.75 31.87 30.93 30.93 951,457 -1.17(-3.63%)
Feb 04, 2008 32.20 32.20 31.50 32.09 1,199,289 -0.11(-0.33%)
Feb 01, 2008 31.92 32.86 31.62 32.20 2,020,229 +0.61(+1.93%)
Jan 31, 2008 30.37 31.90 30.18 31.59 1,599,468 +0.82(+2.67%)
Jan 30, 2008 30.79 31.59 30.59 30.77 812,952 -0.16(-0.51%)
Jan 29, 2008 30.20 30.99 29.97 30.93 1,099,547 +0.78(+2.58%)
Jan 28, 2008 29.15 30.18 28.38 30.15 1,205,406 +0.82(+2.80%)
Jan 25, 2008 30.58 30.65 29.20 29.33 1,082,480 -1.07(-3.51%)
Jan 24, 2008 29.88 30.48 29.74 30.40 1,573,869 +0.73(+2.47%)
Jan 23, 2008 27.77 30.03 27.77 29.66 2,224,847 +1.21(+4.25%)
Jan 22, 2008 26.92 28.82 26.92 28.45 1,287,944 +0.36(+1.29%)
Jan 21, 2008 27.78 28.43 27.54 28.09 0 +0.00(+0.00%)
Jan 18, 2008 27.78 28.43 27.54 28.09 1,707,639 +0.45(+1.63%)
Jan 17, 2008 28.25 28.68 27.62 27.64 1,937,348 -0.55(-1.94%)
Jan 16, 2008 27.69 28.61 27.38 28.19 1,748,605 +0.64(+2.34%)
Jan 15, 2008 27.73 28.22 27.36 27.55 1,584,330 -0.63(-2.22%)
Jan 14, 2008 27.51 28.36 26.64 28.17 3,427,738 -0.12(-0.44%)
Jan 11, 2008 29.29 29.29 28.25 28.30 2,362,786 -1.39(-4.67%)
Jan 10, 2008 30.48 30.48 28.80 29.68 3,756,953 -1.07(-3.47%)
Jan 09, 2008 31.23 31.76 29.54 30.75 3,376,541 -0.47(-1.50%)
Jan 08, 2008 33.01 33.42 31.16 31.22 2,079,047 -1.70(-5.15%)
Jan 07, 2008 31.57 33.04 31.34 32.91 2,585,480 +1.42(+4.51%)
Jan 04, 2008 33.12 33.19 31.49 31.49 2,151,653 -2.01(-6.01%)
Jan 03, 2008 33.18 33.69 32.97 33.50 1,797,914 +0.32(+0.96%)
Jan 02, 2008 33.47 33.68 32.82 33.19 2,026,604 -0.35(-1.05%)
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.