Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 31.21 31.88 31.21 31.67 1,196,478 +0.62(+2.01%)
Mar 28, 2008 31.53 31.54 30.94 31.04 886,049 -0.49(-1.56%)
Mar 27, 2008 32.71 32.73 31.48 31.54 1,227,662 -1.13(-3.45%)
Mar 26, 2008 32.83 32.98 32.27 32.66 830,057 -0.26(-0.79%)
Mar 25, 2008 33.38 33.38 32.55 32.92 907,340 -0.29(-0.87%)
Mar 24, 2008 31.82 33.69 31.78 33.21 1,021,860 +1.44(+4.54%)
Mar 21, 2008 30.76 31.99 30.58 31.77 1,459,538 +0.00(+0.00%)
Mar 20, 2008 30.76 31.99 30.58 31.77 1,459,538 +1.19(+3.89%)
Mar 19, 2008 30.51 31.87 30.45 30.58 1,156,952 +0.16(+0.52%)
Mar 18, 2008 30.46 30.87 29.81 30.42 1,512,910 +0.20(+0.68%)
Mar 17, 2008 30.86 31.14 29.65 30.21 1,709,063 -1.25(-3.96%)
Mar 14, 2008 31.84 31.87 30.57 31.46 956,250 -0.19(-0.59%)
Mar 13, 2008 30.85 31.94 30.57 31.65 1,016,245 +0.46(+1.46%)
Mar 12, 2008 31.24 31.89 30.77 31.19 1,031,067 -0.04(-0.12%)
Mar 11, 2008 31.13 31.66 30.29 31.23 1,584,828 +0.75(+2.47%)
Mar 10, 2008 30.63 30.93 30.42 30.48 819,536 -0.06(-0.18%)
Mar 07, 2008 30.24 31.13 30.13 30.53 742,388 -0.06(-0.18%)
Mar 06, 2008 31.61 31.80 30.54 30.59 785,458 -1.13(-3.55%)
Mar 05, 2008 31.23 32.31 31.23 31.71 1,168,069 +0.53(+1.70%)
Mar 04, 2008 31.31 31.72 30.99 31.18 1,229,554 -0.52(-1.64%)
Mar 03, 2008 31.06 32.03 30.85 31.70 919,249 +0.51(+1.64%)
Feb 29, 2008 31.96 32.22 31.10 31.19 989,131 -1.17(-3.62%)
Feb 28, 2008 32.35 32.55 31.69 32.36 852,715 -0.22(-0.68%)
Feb 27, 2008 32.56 32.98 32.14 32.59 1,130,680 -0.23(-0.71%)
Feb 26, 2008 32.18 33.30 32.09 32.82 861,801 +0.60(+1.85%)
Feb 25, 2008 31.17 32.31 30.87 32.22 1,126,341 +0.98(+3.13%)
Feb 22, 2008 31.22 31.33 30.66 31.25 1,153,434 +0.06(+0.18%)
Feb 21, 2008 32.20 32.34 31.15 31.19 1,267,297 -0.84(-2.61%)
Feb 20, 2008 31.05 32.41 31.05 32.03 1,117,348 +0.60(+1.89%)
Feb 19, 2008 31.57 31.80 31.14 31.43 1,049,845 +0.13(+0.42%)
Feb 18, 2008 31.43 31.53 30.86 31.30 0 +0.00(+0.00%)
Feb 15, 2008 31.43 31.53 30.86 31.30 1,585,316 -0.32(-1.00%)
Feb 14, 2008 31.62 32.24 30.79 31.62 4,777,104 -1.33(-4.04%)
Feb 13, 2008 32.78 33.25 32.34 32.95 1,490,409 +0.32(+0.97%)
Feb 12, 2008 33.53 34.02 32.25 32.63 1,121,481 -0.79(-2.36%)
Feb 11, 2008 32.49 33.51 31.71 33.42 1,064,227 +0.89(+2.74%)
Feb 08, 2008 33.48 33.56 31.92 32.53 1,586,394 -0.87(-2.62%)
Feb 07, 2008 32.10 34.29 31.80 33.40 1,922,033 +1.03(+3.19%)
Feb 06, 2008 32.69 33.65 32.30 32.37 573,051 -0.20(-0.63%)
Feb 05, 2008 33.44 33.57 32.58 32.58 903,254 -1.23(-3.63%)
Feb 04, 2008 33.92 33.92 33.18 33.80 1,138,530 -0.11(-0.33%)
Feb 01, 2008 33.63 34.61 33.31 33.92 1,917,879 +0.64(+1.93%)
Jan 31, 2008 31.99 33.60 31.79 33.27 1,518,434 +0.86(+2.67%)
Jan 30, 2008 32.43 33.27 32.22 32.41 771,766 -0.17(-0.51%)
Jan 29, 2008 31.81 32.64 31.57 32.58 1,043,841 +0.82(+2.58%)
Jan 28, 2008 30.71 31.79 29.90 31.76 1,144,337 +0.86(+2.80%)
Jan 25, 2008 32.21 32.29 30.76 30.89 1,027,638 -1.13(-3.51%)
Jan 24, 2008 31.47 32.10 31.33 32.02 1,494,133 +0.77(+2.47%)
Jan 23, 2008 29.26 31.64 29.26 31.25 2,112,131 +1.27(+4.25%)
Jan 22, 2008 28.35 30.35 28.35 29.97 1,222,694 +0.38(+1.29%)
Jan 21, 2008 29.27 29.95 29.01 29.59 0 +0.00(+0.00%)
Jan 18, 2008 29.27 29.95 29.01 29.59 1,621,126 +0.47(+1.63%)
Jan 17, 2008 29.76 30.21 29.09 29.12 1,839,197 -0.58(-1.94%)
Jan 16, 2008 29.16 30.14 28.84 29.69 1,660,016 +0.68(+2.34%)
Jan 15, 2008 29.21 29.72 28.82 29.02 1,504,064 -0.66(-2.23%)
Jan 14, 2008 28.98 29.87 28.06 29.68 3,254,080 -0.13(-0.44%)
Jan 11, 2008 30.86 30.86 29.76 29.81 2,243,081 -1.46(-4.67%)
Jan 10, 2008 32.11 32.11 30.34 31.27 3,566,616 -1.13(-3.47%)
Jan 09, 2008 32.89 33.45 31.12 32.39 3,205,477 -0.49(-1.50%)
Jan 08, 2008 34.77 35.20 32.82 32.88 1,973,718 -1.79(-5.15%)
Jan 07, 2008 33.26 34.80 33.01 34.67 2,454,493 +1.50(+4.51%)
Jan 04, 2008 34.89 34.96 33.17 33.17 2,042,644 -2.12(-6.01%)
Jan 03, 2008 34.95 35.49 34.73 35.29 1,706,827 +0.33(+0.96%)
Jan 02, 2008 35.26 35.48 34.57 34.96 1,923,931 -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.