Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 28.76 28.76 27.59 27.94 842,295 -0.73(-2.54%)
Nov 26, 2008 26.40 29.13 25.99 28.67 1,484,482 +1.81(+6.75%)
Nov 25, 2008 26.37 26.98 25.67 26.85 1,505,143 +0.93(+3.59%)
Nov 24, 2008 24.85 26.45 24.13 25.92 1,842,583 +1.47(+6.02%)
Nov 21, 2008 24.28 24.46 22.11 24.45 1,789,131 +0.73(+3.06%)
Nov 20, 2008 24.19 25.09 23.53 23.72 2,699,492 -0.81(-3.30%)
Nov 19, 2008 24.38 25.10 24.38 24.53 3,221,469 +0.10(+0.41%)
Nov 18, 2008 23.81 24.75 23.27 24.43 1,235,102 +0.68(+2.87%)
Nov 17, 2008 23.93 24.77 23.42 23.75 1,130,956 -0.21(-0.88%)
Nov 14, 2008 25.97 26.21 23.83 23.96 1,436,131 -2.36(-8.95%)
Nov 13, 2008 23.01 26.46 22.77 26.32 1,764,173 +3.42(+14.95%)
Nov 12, 2008 23.76 24.43 22.70 22.90 1,230,527 -1.60(-6.54%)
Nov 11, 2008 25.36 25.39 23.79 24.50 1,323,170 -0.86(-3.41%)
Nov 10, 2008 26.88 27.04 24.99 25.36 816,811 -0.97(-3.67%)
Nov 07, 2008 25.91 26.59 25.66 26.33 1,079,563 +0.50(+1.92%)
Nov 06, 2008 26.98 27.52 25.72 25.83 1,267,273 -1.15(-4.26%)
Nov 05, 2008 28.67 28.72 26.77 26.98 1,206,748 -1.93(-6.68%)
Nov 04, 2008 28.23 28.95 27.63 28.91 1,556,333 +1.23(+4.46%)
Nov 03, 2008 28.45 29.15 27.41 27.68 2,886,973 -1.03(-3.59%)
Oct 31, 2008 25.08 28.90 24.74 28.71 3,922,409 +3.80(+15.26%)
Oct 30, 2008 24.87 25.67 24.19 24.91 2,092,686 +1.44(+6.16%)
Oct 29, 2008 24.26 25.08 23.47 23.47 1,804,329 -0.87(-3.59%)
Oct 28, 2008 23.01 24.34 22.42 24.34 2,010,591 +2.10(+9.43%)
Oct 27, 2008 23.26 24.13 22.19 22.24 2,048,272 -1.60(-6.72%)
Oct 24, 2008 23.93 24.61 22.93 23.84 1,304,769 -1.21(-4.85%)
Oct 23, 2008 26.05 26.18 23.80 25.06 1,915,880 -0.85(-3.27%)
Oct 22, 2008 26.19 26.77 25.00 25.91 1,887,016 -0.78(-2.93%)
Oct 21, 2008 27.39 27.73 26.59 26.69 1,481,303 -0.72(-2.62%)
Oct 20, 2008 25.67 27.41 25.67 27.41 1,933,127 +2.02(+7.98%)
Oct 17, 2008 23.68 31.78 23.68 25.38 2,360,584 +1.10(+4.51%)
Oct 16, 2008 23.33 24.33 22.37 24.29 2,241,161 +0.93(+3.98%)
Oct 15, 2008 25.86 25.86 22.91 23.36 2,846,563 -2.25(-8.80%)
Oct 14, 2008 26.94 27.39 25.10 25.61 2,559,686 -0.41(-1.59%)
Oct 13, 2008 25.96 26.86 25.12 26.02 2,381,300 +1.21(+4.86%)
Oct 10, 2008 24.34 25.67 23.43 24.82 3,075,217 -0.92(-3.58%)
Oct 09, 2008 27.33 28.22 25.51 25.74 2,299,626 -1.32(-4.86%)
Oct 08, 2008 25.56 27.40 25.24 27.06 3,739,937 +0.74(+2.80%)
Oct 07, 2008 29.41 30.17 25.52 26.32 6,915,866 -5.31(-16.79%)
Oct 06, 2008 32.68 33.07 30.35 31.63 3,291,370 -2.19(-6.48%)
Oct 03, 2008 36.14 36.81 33.67 33.82 0 -1.97(-5.50%)
Oct 02, 2008 36.60 37.30 35.07 35.79 2,250,914 -1.00(-2.73%)
Oct 01, 2008 37.95 37.95 36.18 36.79 5,016,283 +0.29(+0.81%)
Sep 30, 2008 36.35 36.91 35.43 36.50 1,726,751 +0.76(+2.14%)
Sep 29, 2008 36.17 36.86 35.15 35.73 2,667,295 -1.20(-3.24%)
Sep 26, 2008 36.07 37.67 35.46 36.93 0 +0.49(+1.34%)
Sep 25, 2008 36.98 37.34 36.19 36.44 1,249,676 +0.06(+0.15%)
Sep 24, 2008 35.94 37.05 35.62 36.39 1,508,830 +0.43(+1.20%)
Sep 23, 2008 35.89 36.56 35.48 35.95 1,431,765 +0.31(+0.88%)
Sep 22, 2008 36.26 37.07 35.55 35.64 1,530,474 -0.31(-0.87%)
Sep 19, 2008 36.83 38.71 35.60 35.95 0 +0.73(+2.06%)
Sep 18, 2008 37.91 38.07 34.52 35.23 3,707,206 +0.04(+0.10%)
Sep 17, 2008 35.76 36.88 35.03 35.19 1,934,205 -1.48(-4.04%)
Sep 16, 2008 36.52 37.41 36.05 36.67 2,270,980 -0.38(-1.02%)
Sep 15, 2008 36.15 38.10 35.92 37.05 1,802,210 -1.34(-3.50%)
Sep 12, 2008 38.83 38.84 37.83 38.39 1,170,723 -0.68(-1.74%)
Sep 11, 2008 38.94 39.17 38.31 39.07 1,491,903 -0.44(-1.12%)
Sep 10, 2008 39.06 39.82 38.70 39.52 1,382,679 +0.67(+1.73%)
Sep 09, 2008 39.77 40.16 38.67 38.84 1,936,234 -0.89(-2.25%)
Sep 08, 2008 39.57 39.93 38.92 39.74 1,461,958 +0.97(+2.49%)
Sep 05, 2008 38.86 39.10 38.27 38.77 0 -0.72(-1.82%)
Sep 04, 2008 40.35 40.35 39.19 39.49 1,064,967 -1.10(-2.70%)
Sep 03, 2008 40.50 41.04 40.19 40.58 1,371,240 +0.08(+0.20%)
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.