Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.25 31.93 31.09 31.86 816,929 +0.68(+2.18%)
Aug 30, 2007 31.36 31.42 31.08 31.18 1,595,021 -0.47(-1.47%)
Aug 29, 2007 30.90 31.65 30.87 31.65 1,001,185 +0.96(+3.12%)
Aug 28, 2007 31.40 31.47 30.55 30.69 1,045,714 -0.82(-2.62%)
Aug 27, 2007 31.36 31.67 31.25 31.51 1,433,253 +0.19(+0.60%)
Aug 24, 2007 30.66 31.44 30.47 31.33 2,268,541 +0.86(+2.82%)
Aug 23, 2007 30.31 30.51 30.05 30.47 1,828,939 +0.33(+1.10%)
Aug 22, 2007 30.25 30.38 29.77 30.13 1,263,673 +0.30(+0.99%)
Aug 21, 2007 29.59 30.08 29.57 29.84 1,659,304 +0.08(+0.27%)
Aug 20, 2007 28.62 29.99 28.45 29.76 2,067,211 +1.37(+4.83%)
Aug 17, 2007 28.34 28.83 27.86 28.39 2,110,959 +0.99(+3.60%)
Aug 16, 2007 27.87 27.96 27.06 27.40 4,920,437 -0.91(-3.23%)
Aug 15, 2007 29.27 29.74 28.19 28.31 2,201,468 -1.06(-3.60%)
Aug 14, 2007 30.41 30.41 29.30 29.37 2,443,422 -0.66(-2.21%)
Aug 13, 2007 28.90 30.73 28.70 30.04 5,736,362 +1.54(+5.41%)
Aug 10, 2007 26.79 28.74 26.44 28.49 6,953,498 +1.34(+4.92%)
Aug 09, 2007 27.98 28.40 26.86 27.16 11,870,588 -1.91(-6.57%)
Aug 08, 2007 30.24 30.43 28.98 29.07 2,814,947 -1.24(-4.08%)
Aug 07, 2007 30.41 30.75 29.93 30.30 2,444,985 -0.19(-0.62%)
Aug 06, 2007 30.17 30.98 29.48 30.49 2,951,325 +0.21(+0.68%)
Aug 03, 2007 30.41 31.45 30.21 30.29 2,646,885 -1.16(-3.70%)
Aug 02, 2007 31.00 31.56 30.78 31.45 1,505,739 +0.63(+2.03%)
Aug 01, 2007 31.07 31.49 30.35 30.82 2,729,917 -0.33(-1.06%)
Jul 31, 2007 31.89 32.33 31.16 31.16 1,753,719 -0.42(-1.33%)
Jul 30, 2007 31.47 32.05 31.36 31.58 3,715,690 +0.15(+0.48%)
Jul 27, 2007 32.29 32.97 31.28 31.42 4,066,791 -0.97(-2.99%)
Jul 26, 2007 33.49 33.89 31.68 32.39 4,540,989 -1.61(-4.74%)
Jul 25, 2007 34.59 34.76 33.82 34.00 1,778,232 -0.51(-1.48%)
Jul 24, 2007 34.53 34.69 34.35 34.52 1,018,366 -0.33(-0.95%)
Jul 23, 2007 34.96 35.20 34.65 34.85 551,650 +0.10(+0.28%)
Jul 20, 2007 34.86 35.14 34.68 34.75 1,060,334 -0.17(-0.49%)
Jul 19, 2007 35.32 35.50 34.92 34.92 1,176,177 -0.26(-0.74%)
Jul 18, 2007 35.33 35.51 34.93 35.18 957,994 -0.39(-1.08%)
Jul 17, 2007 35.62 35.82 35.23 35.56 714,143 +0.01(+0.03%)
Jul 16, 2007 35.52 35.98 35.35 35.55 762,802 -0.11(-0.30%)
Jul 13, 2007 36.01 36.27 35.63 35.66 1,252,290 -0.18(-0.50%)
Jul 12, 2007 35.97 36.59 35.79 35.84 1,494,802 +0.00(+0.00%)
Jul 11, 2007 36.16 36.44 35.80 35.84 1,037,232 -0.36(-0.99%)
Jul 10, 2007 36.88 36.92 36.00 36.20 919,380 -0.95(-2.56%)
Jul 09, 2007 37.56 37.56 36.98 37.15 452,427 -0.41(-1.10%)
Jul 06, 2007 37.26 37.63 37.12 37.56 394,514 +0.36(+0.96%)
Jul 05, 2007 36.93 37.28 36.76 37.20 376,992 +0.24(+0.65%)
Jul 03, 2007 36.93 37.19 36.92 36.96 356,346 +0.20(+0.54%)
Jul 02, 2007 36.57 36.91 36.41 36.76 938,576 +0.45(+1.23%)
Jun 29, 2007 36.63 36.74 36.07 36.32 737,133 -0.26(-0.71%)
Jun 28, 2007 36.89 36.89 36.44 36.58 1,004,781 -0.18(-0.49%)
Jun 27, 2007 35.22 37.15 35.21 36.76 2,050,041 +1.53(+4.35%)
Jun 26, 2007 35.86 35.91 35.14 35.22 1,215,796 -0.49(-1.38%)
Jun 25, 2007 36.05 36.50 35.65 35.72 962,124 -0.21(-0.57%)
Jun 22, 2007 36.23 36.59 35.73 35.92 1,168,030 -0.28(-0.77%)
Jun 21, 2007 36.64 36.66 35.98 36.20 1,055,981 -0.55(-1.49%)
Jun 20, 2007 36.84 37.26 36.71 36.75 1,799,142 -0.15(-0.41%)
Jun 19, 2007 36.59 37.10 36.47 36.90 1,309,765 +0.31(+0.86%)
Jun 18, 2007 36.74 36.85 36.44 36.59 798,291 -0.15(-0.41%)
Jun 15, 2007 36.91 36.97 36.59 36.74 683,787 +0.00(+0.00%)
Jun 14, 2007 36.83 36.98 36.61 36.74 926,746 -0.04(-0.12%)
Jun 13, 2007 36.99 36.99 36.49 36.78 989,020 +0.09(+0.24%)
Jun 12, 2007 37.10 37.26 36.63 36.69 805,434 -0.56(-1.49%)
Jun 11, 2007 37.86 37.86 37.05 37.25 839,473 -0.42(-1.12%)
Jun 08, 2007 36.43 37.81 36.43 37.67 1,334,764 +1.29(+3.55%)
Jun 07, 2007 36.81 37.19 36.33 36.38 743,941 -0.58(-1.58%)
Jun 06, 2007 37.36 37.36 36.63 36.96 869,047 -0.58(-1.55%)
Jun 05, 2007 37.86 38.17 37.33 37.54 1,326,840 -0.07(-0.19%)
Jun 04, 2007 37.24 37.68 37.16 37.62 807,666 +0.33(+0.89%)
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.