Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 32.28 32.86 31.93 32.22 1,494,635 +0.25(+0.78%)
Nov 29, 2007 30.98 32.05 30.73 31.97 2,238,033 +1.36(+4.45%)
Nov 28, 2007 30.12 31.16 29.95 30.61 2,487,790 +0.66(+2.21%)
Nov 27, 2007 29.98 30.34 29.62 29.95 870,311 +0.04(+0.15%)
Nov 26, 2007 30.61 30.73 29.84 29.90 933,322 -0.78(-2.54%)
Nov 23, 2007 30.81 30.88 30.55 30.68 423,754 +0.13(+0.41%)
Nov 21, 2007 30.85 31.09 30.52 30.55 1,031,652 -0.44(-1.42%)
Nov 20, 2007 31.33 31.71 30.53 30.99 1,222,046 -0.11(-0.35%)
Nov 19, 2007 30.90 31.51 30.77 31.10 1,749,925 -0.08(-0.26%)
Nov 16, 2007 31.74 31.94 30.94 31.18 1,625,154 -0.42(-1.33%)
Nov 15, 2007 31.85 32.02 31.43 31.60 1,293,248 -0.55(-1.70%)
Nov 14, 2007 32.16 33.15 32.03 32.15 2,419,227 +0.17(+0.53%)
Nov 13, 2007 31.27 32.06 31.07 31.98 1,773,696 +0.99(+3.18%)
Nov 12, 2007 31.35 31.85 30.87 30.99 1,998,910 -0.51(-1.62%)
Nov 09, 2007 31.93 32.10 31.35 31.50 1,643,568 -0.80(-2.47%)
Nov 08, 2007 32.38 32.53 31.63 32.30 1,856,901 -0.13(-0.39%)
Nov 07, 2007 32.53 32.93 32.21 32.43 2,249,067 -0.26(-0.80%)
Nov 06, 2007 31.52 32.74 31.18 32.69 2,697,653 +1.19(+3.78%)
Nov 05, 2007 30.90 32.16 30.47 31.50 3,659,777 +0.33(+1.06%)
Nov 02, 2007 31.85 31.94 30.78 31.16 2,871,083 -0.25(-0.80%)
Nov 01, 2007 31.36 32.29 30.47 31.42 7,808,149 +0.84(+2.76%)
Oct 31, 2007 30.95 31.30 29.97 30.57 1,753,608 -0.13(-0.41%)
Oct 30, 2007 30.47 30.96 30.30 30.70 1,325,166 +0.14(+0.47%)
Oct 29, 2007 30.47 30.81 30.27 30.55 1,190,685 +0.06(+0.21%)
Oct 26, 2007 30.91 31.12 30.30 30.49 919,268 -0.01(-0.03%)
Oct 25, 2007 30.16 30.53 29.86 30.50 1,597,253 +0.41(+1.37%)
Oct 24, 2007 28.39 30.15 28.25 30.09 2,227,695 +1.55(+5.43%)
Oct 23, 2007 28.88 28.91 28.40 28.54 841,166 -0.13(-0.47%)
Oct 22, 2007 28.63 29.66 28.40 28.67 1,675,598 -0.06(-0.22%)
Oct 19, 2007 29.43 29.80 28.62 28.74 1,103,412 -0.68(-2.31%)
Oct 18, 2007 29.45 29.67 29.21 29.42 643,499 -0.26(-0.88%)
Oct 17, 2007 30.24 30.33 29.09 29.68 1,528,952 -0.45(-1.49%)
Oct 16, 2007 30.84 31.11 30.09 30.12 934,335 -0.71(-2.30%)
Oct 15, 2007 31.30 31.34 30.39 30.83 884,002 -0.40(-1.29%)
Oct 12, 2007 31.40 31.41 30.84 31.24 987,011 -0.13(-0.43%)
Oct 11, 2007 31.54 31.85 31.13 31.37 1,391,235 -0.11(-0.34%)
Oct 10, 2007 31.17 31.53 30.73 31.48 773,962 +0.30(+0.95%)
Oct 09, 2007 31.79 31.81 31.11 31.18 808,670 -0.49(-1.56%)
Oct 08, 2007 31.85 31.95 31.27 31.67 730,660 -0.17(-0.53%)
Oct 05, 2007 30.60 32.08 30.60 31.85 1,696,691 +1.58(+5.21%)
Oct 04, 2007 30.30 30.69 30.00 30.27 910,787 +0.06(+0.21%)
Oct 03, 2007 29.65 30.22 29.59 30.21 1,834,631 +0.45(+1.51%)
Oct 02, 2007 29.88 30.11 29.56 29.76 1,147,719 -0.13(-0.42%)
Oct 01, 2007 29.97 30.07 29.33 29.88 932,661 -0.19(-0.63%)
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%)
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.