Skip to main content

Advance Auto Parts Inc (NY: AAP )

155.78 +3.50 (+2.30%)
Streaming Delayed Price Updated: 2:58 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 30.88 31.55 30.88 31.33 1,209,120 +0.62(+2.01%)
Mar 28, 2008 31.20 31.21 30.62 30.72 895,411 -0.49(-1.56%)
Mar 27, 2008 32.37 32.39 31.15 31.21 1,240,634 -1.11(-3.45%)
Mar 26, 2008 32.48 32.63 31.93 32.32 838,828 -0.26(-0.79%)
Mar 25, 2008 33.03 33.03 32.21 32.58 916,927 -0.29(-0.87%)
Mar 24, 2008 31.49 33.34 31.44 32.86 1,032,657 +1.43(+4.54%)
Mar 21, 2008 30.44 31.66 30.26 31.44 1,474,960 +0.00(+0.00%)
Mar 20, 2008 30.44 31.66 30.26 31.44 1,474,960 +1.18(+3.89%)
Mar 19, 2008 30.19 31.54 30.13 30.26 1,169,177 +0.16(+0.52%)
Mar 18, 2008 30.14 30.54 29.49 30.10 1,528,895 +0.20(+0.68%)
Mar 17, 2008 30.53 30.82 29.34 29.90 1,727,122 -1.23(-3.96%)
Mar 14, 2008 31.51 31.54 30.25 31.13 966,354 -0.18(-0.59%)
Mar 13, 2008 30.52 31.60 30.25 31.32 1,026,984 +0.45(+1.46%)
Mar 12, 2008 30.91 31.56 30.45 30.87 1,041,962 -0.04(-0.12%)
Mar 11, 2008 30.80 31.33 29.97 30.90 1,601,574 +0.75(+2.47%)
Mar 10, 2008 30.31 30.61 30.10 30.16 828,196 -0.06(-0.18%)
Mar 07, 2008 29.93 30.80 29.82 30.21 750,233 -0.06(-0.18%)
Mar 06, 2008 31.28 31.47 30.22 30.27 793,757 -1.11(-3.55%)
Mar 05, 2008 30.90 31.97 30.90 31.38 1,180,411 +0.52(+1.70%)
Mar 04, 2008 30.98 31.39 30.66 30.86 1,242,546 -0.52(-1.64%)
Mar 03, 2008 30.74 31.69 30.52 31.37 928,962 +0.51(+1.64%)
Feb 29, 2008 31.63 31.89 30.77 30.87 999,582 -1.16(-3.62%)
Feb 28, 2008 32.02 32.21 31.36 32.02 861,725 -0.22(-0.69%)
Feb 27, 2008 32.22 32.63 31.80 32.25 1,142,627 -0.23(-0.71%)
Feb 26, 2008 31.84 32.95 31.76 32.48 870,907 +0.59(+1.85%)
Feb 25, 2008 30.85 31.97 30.54 31.89 1,138,243 +0.97(+3.13%)
Feb 22, 2008 30.89 31.00 30.34 30.92 1,165,621 +0.06(+0.18%)
Feb 21, 2008 31.87 32.00 30.83 30.87 1,280,688 -0.83(-2.61%)
Feb 20, 2008 30.73 32.07 30.73 31.69 1,129,154 +0.59(+1.89%)
Feb 19, 2008 31.24 31.47 30.81 31.10 1,060,939 +0.13(+0.42%)
Feb 18, 2008 31.10 31.20 30.53 30.98 0 +0.00(+0.00%)
Feb 15, 2008 31.10 31.20 30.53 30.98 1,602,067 -0.31(-1.00%)
Feb 14, 2008 31.29 31.91 30.47 31.29 4,827,580 -1.32(-4.04%)
Feb 13, 2008 32.44 32.90 32.01 32.60 1,506,157 +0.31(+0.97%)
Feb 12, 2008 33.18 33.66 31.91 32.29 1,133,331 -0.78(-2.37%)
Feb 11, 2008 32.15 33.16 31.38 33.07 1,075,472 +0.88(+2.74%)
Feb 08, 2008 33.13 33.21 31.58 32.19 1,603,156 -0.87(-2.62%)
Feb 07, 2008 31.77 33.93 31.46 33.06 1,942,342 +1.02(+3.19%)
Feb 06, 2008 32.35 33.29 31.96 32.03 579,106 -0.20(-0.63%)
Feb 05, 2008 33.09 33.22 32.24 32.24 912,798 -1.21(-3.63%)
Feb 04, 2008 33.56 33.56 32.83 33.45 1,150,560 -0.11(-0.33%)
Feb 01, 2008 33.28 34.25 32.96 33.56 1,938,144 +0.63(+1.93%)
Jan 31, 2008 31.66 33.25 31.45 32.93 1,534,479 +0.86(+2.67%)
Jan 30, 2008 32.09 32.93 31.89 32.07 779,921 -0.17(-0.51%)
Jan 29, 2008 31.48 32.30 31.24 32.24 1,054,871 +0.81(+2.58%)
Jan 28, 2008 30.39 31.45 29.59 31.43 1,156,428 +0.86(+2.80%)
Jan 25, 2008 31.88 31.95 30.44 30.57 1,038,497 -1.11(-3.51%)
Jan 24, 2008 31.14 31.77 31.00 31.68 1,509,920 +0.76(+2.47%)
Jan 23, 2008 28.95 31.31 28.95 30.92 2,134,448 +1.26(+4.25%)
Jan 22, 2008 28.06 30.04 28.06 29.66 1,235,613 +0.38(+1.29%)
Jan 21, 2008 28.96 29.63 28.70 29.28 0 +0.00(+0.00%)
Jan 18, 2008 28.96 29.63 28.70 29.28 1,638,255 +0.47(+1.63%)
Jan 17, 2008 29.45 29.90 28.79 28.81 1,858,631 -0.57(-1.94%)
Jan 16, 2008 28.86 29.83 28.54 29.38 1,677,557 +0.67(+2.34%)
Jan 15, 2008 28.91 29.41 28.52 28.71 1,519,957 -0.65(-2.23%)
Jan 14, 2008 28.67 29.56 27.76 29.37 3,288,464 -0.13(-0.44%)
Jan 11, 2008 30.53 30.53 29.45 29.49 2,266,782 -1.44(-4.67%)
Jan 10, 2008 31.78 31.78 30.02 30.94 3,604,302 -1.11(-3.47%)
Jan 09, 2008 32.55 33.10 30.79 32.05 3,239,347 -0.49(-1.50%)
Jan 08, 2008 34.41 34.83 32.48 32.54 1,994,573 -1.77(-5.15%)
Jan 07, 2008 32.91 34.44 32.67 34.31 2,480,428 +1.48(+4.51%)
Jan 04, 2008 34.53 34.59 32.83 32.83 2,064,228 -2.10(-6.01%)
Jan 03, 2008 34.58 35.12 34.37 34.92 1,724,862 +0.33(+0.96%)
Jan 02, 2008 34.89 35.11 34.21 34.59 1,944,260 -0.37(-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.