Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.62 -1.49 (-1.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 36.17 36.47 35.20 35.73 1,329,627 -0.52(-1.45%)
Jun 27, 2008 36.50 37.07 35.67 36.26 1,627,979 -0.09(-0.25%)
Jun 26, 2008 36.29 36.91 36.06 36.35 1,719,369 -0.53(-1.45%)
Jun 25, 2008 35.89 37.41 35.71 36.88 1,741,281 +1.31(+3.67%)
Jun 24, 2008 35.80 36.37 35.17 35.58 1,457,369 -0.45(-1.25%)
Jun 23, 2008 37.02 37.22 35.67 36.03 1,384,583 -0.75(-2.05%)
Jun 20, 2008 37.26 37.27 36.22 36.78 1,935,322 -0.72(-1.91%)
Jun 19, 2008 36.95 37.61 36.69 37.50 1,711,693 +0.64(+1.75%)
Jun 18, 2008 37.59 37.72 36.79 36.86 2,135,300 -1.08(-2.84%)
Jun 17, 2008 38.37 38.63 37.88 37.93 1,884,706 -0.30(-0.79%)
Jun 16, 2008 36.80 38.34 36.79 38.24 3,901,427 +2.08(+5.75%)
Jun 13, 2008 35.89 36.80 35.83 36.16 2,690,650 +0.43(+1.21%)
Jun 12, 2008 36.06 36.82 35.68 35.72 2,804,741 -0.03(-0.08%)
Jun 11, 2008 37.61 37.68 35.65 35.75 2,466,684 -1.76(-4.69%)
Jun 10, 2008 37.53 37.94 37.18 37.51 1,683,372 -0.29(-0.78%)
Jun 09, 2008 37.31 37.98 37.15 37.80 2,061,284 +0.72(+1.94%)
Jun 06, 2008 37.91 38.12 36.95 37.09 3,210,007 -1.33(-3.45%)
Jun 05, 2008 37.36 38.51 37.36 38.41 2,770,752 +1.10(+2.93%)
Jun 04, 2008 37.24 37.55 36.85 37.32 1,810,371 +0.04(+0.10%)
Jun 03, 2008 37.38 37.69 36.64 37.28 2,015,178 -0.06(-0.15%)
Jun 02, 2008 37.06 37.51 36.75 37.33 2,509,609 +0.25(+0.67%)
May 30, 2008 37.50 37.61 36.55 37.09 2,190,179 -0.28(-0.74%)
May 29, 2008 36.80 37.98 36.42 37.36 3,157,770 +0.63(+1.73%)
May 28, 2008 35.64 36.81 35.57 36.73 2,654,525 +1.50(+4.26%)
May 27, 2008 34.91 35.30 34.73 35.23 1,514,245 +0.32(+0.92%)
May 26, 2008 34.91 35.28 34.67 34.91 0 +0.00(+0.00%)
May 23, 2008 34.91 35.28 34.67 34.91 1,788,923 -0.18(-0.52%)
May 22, 2008 35.52 36.17 34.97 35.09 2,519,799 -0.43(-1.22%)
May 21, 2008 36.02 36.44 35.35 35.52 1,460,930 -0.31(-0.87%)
May 20, 2008 35.79 36.39 35.19 35.83 2,511,626 -0.15(-0.41%)
May 19, 2008 36.06 37.03 35.78 35.98 3,823,325 +0.26(+0.72%)
May 16, 2008 35.41 36.34 34.74 35.72 6,583,374 +3.85(+12.07%)
May 15, 2008 31.98 32.12 31.41 31.88 1,032,618 +0.11(+0.35%)
May 14, 2008 31.06 32.07 30.99 31.77 938,596 +0.67(+2.16%)
May 13, 2008 31.31 31.50 30.50 31.10 816,246 +0.04(+0.12%)
May 12, 2008 31.05 31.16 30.63 31.06 1,221,752 +0.11(+0.36%)
May 09, 2008 30.79 31.41 30.54 30.95 225,416 -0.27(-0.86%)
May 08, 2008 31.30 32.25 30.94 31.21 519,798 +0.12(+0.38%)
May 07, 2008 31.69 31.98 31.03 31.10 830,781 -0.50(-1.57%)
May 06, 2008 32.22 32.22 31.15 31.59 1,293,309 -0.87(-2.69%)
May 05, 2008 33.16 33.16 32.47 32.47 722,533 -0.63(-1.89%)
May 02, 2008 33.41 33.83 33.03 33.09 1,197,464 -0.07(-0.22%)
May 01, 2008 31.98 33.21 31.77 33.17 832,982 +1.25(+3.92%)
Apr 30, 2008 32.64 32.64 31.73 31.91 398,671 -0.61(-1.87%)
Apr 29, 2008 32.28 32.90 32.25 32.52 419,717 +0.26(+0.80%)
Apr 28, 2008 32.12 32.47 31.89 32.26 750,822 +0.33(+1.04%)
Apr 25, 2008 31.60 32.10 31.14 31.93 883,596 +0.32(+1.02%)
Apr 24, 2008 30.98 32.00 30.93 31.61 778,188 +0.71(+2.29%)
Apr 23, 2008 31.33 31.44 30.44 30.90 1,090,367 -0.42(-1.35%)
Apr 22, 2008 31.99 32.14 30.92 31.33 557,850 -0.72(-2.24%)
Apr 21, 2008 31.89 32.05 31.30 32.04 537,691 -0.15(-0.46%)
Apr 18, 2008 32.05 32.67 32.05 32.19 636,342 +0.59(+1.86%)
Apr 17, 2008 31.75 31.94 31.44 31.60 414,932 -0.30(-0.95%)
Apr 16, 2008 31.28 31.97 30.65 31.91 721,050 +1.13(+3.68%)
Apr 15, 2008 31.31 31.36 30.64 30.77 1,167,593 -0.29(-0.95%)
Apr 14, 2008 31.53 31.67 31.02 31.07 878,578 -0.52(-1.66%)
Apr 11, 2008 31.65 32.18 31.23 31.59 795,558 -0.23(-0.72%)
Apr 10, 2008 31.59 32.55 31.53 31.82 939,964 +0.19(+0.61%)
Apr 09, 2008 32.86 32.89 31.60 31.63 637,039 -1.10(-3.35%)
Apr 08, 2008 32.57 32.91 32.42 32.72 660,040 -0.01(-0.03%)
Apr 07, 2008 33.23 33.23 32.65 32.73 530,075 -0.34(-1.03%)
Apr 04, 2008 33.14 33.46 32.65 33.07 626,027 +0.09(+0.28%)
Apr 03, 2008 32.67 33.13 32.51 32.98 749,744 +0.03(+0.08%)
Apr 02, 2008 32.64 33.92 32.60 32.95 1,391,841 +0.25(+0.76%)
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.