Skip to main content

Advance Auto Parts Inc (NY: AAP )

157.05 +0.21 (+0.13%)
Streaming Delayed Price Updated: 1:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 33.15 33.75 32.79 33.09 1,455,315 +0.26(+0.78%)
Nov 29, 2007 31.82 32.92 31.56 32.83 2,179,157 +1.40(+4.45%)
Nov 28, 2007 30.93 32.01 30.75 31.44 2,422,344 +0.68(+2.21%)
Nov 27, 2007 30.79 31.16 30.42 30.75 847,415 +0.05(+0.15%)
Nov 26, 2007 31.44 31.56 30.64 30.71 908,770 -0.80(-2.54%)
Nov 23, 2007 31.64 31.71 31.38 31.51 412,606 +0.13(+0.41%)
Nov 21, 2007 31.68 31.93 31.34 31.38 1,004,512 -0.45(-1.42%)
Nov 20, 2007 32.18 32.57 31.35 31.83 1,189,897 -0.11(-0.35%)
Nov 19, 2007 31.73 32.37 31.60 31.94 1,703,890 -0.08(-0.26%)
Nov 16, 2007 32.60 32.81 31.78 32.02 1,582,401 -0.43(-1.33%)
Nov 15, 2007 32.71 32.88 32.28 32.46 1,259,227 -0.56(-1.70%)
Nov 14, 2007 33.03 34.05 32.90 33.02 2,355,584 +0.17(+0.53%)
Nov 13, 2007 32.12 32.93 31.91 32.84 1,727,036 +1.01(+3.18%)
Nov 12, 2007 32.20 32.71 31.70 31.83 1,946,325 -0.52(-1.62%)
Nov 09, 2007 32.79 32.97 32.20 32.36 1,600,331 -0.82(-2.47%)
Nov 08, 2007 33.26 33.41 32.48 33.17 1,808,052 -0.13(-0.39%)
Nov 07, 2007 33.41 33.82 33.08 33.30 2,189,901 -0.27(-0.80%)
Nov 06, 2007 32.37 33.63 32.02 33.57 2,626,685 +1.22(+3.78%)
Nov 05, 2007 31.73 33.03 31.30 32.35 3,563,499 +0.34(+1.06%)
Nov 02, 2007 32.71 32.81 31.61 32.01 2,795,553 -0.26(-0.80%)
Nov 01, 2007 32.21 33.17 31.29 32.26 7,602,741 +0.87(+2.76%)
Oct 31, 2007 31.79 32.14 30.78 31.40 1,707,476 -0.13(-0.41%)
Oct 30, 2007 31.29 31.79 31.11 31.53 1,290,305 +0.15(+0.47%)
Oct 29, 2007 31.30 31.65 31.09 31.38 1,159,362 +0.06(+0.21%)
Oct 26, 2007 31.75 31.96 31.12 31.32 895,085 -0.01(-0.03%)
Oct 25, 2007 30.98 31.35 30.66 31.33 1,555,234 +0.42(+1.37%)
Oct 24, 2007 29.15 30.97 29.02 30.90 2,169,091 +1.59(+5.43%)
Oct 23, 2007 29.66 29.69 29.16 29.31 819,037 -0.14(-0.47%)
Oct 22, 2007 29.40 30.46 29.16 29.45 1,631,518 -0.06(-0.22%)
Oct 19, 2007 30.23 30.61 29.39 29.51 1,074,385 -0.70(-2.31%)
Oct 18, 2007 30.25 30.47 30.00 30.21 626,570 -0.27(-0.88%)
Oct 17, 2007 31.06 31.15 29.87 30.48 1,488,730 -0.46(-1.49%)
Oct 16, 2007 31.67 31.95 30.90 30.94 909,755 -0.73(-2.30%)
Oct 15, 2007 32.14 32.19 31.21 31.67 860,747 -0.41(-1.29%)
Oct 12, 2007 32.25 32.25 31.67 32.08 961,046 -0.14(-0.43%)
Oct 11, 2007 32.39 32.71 31.97 32.22 1,354,636 -0.11(-0.34%)
Oct 10, 2007 32.02 32.38 31.56 32.33 753,601 +0.30(+0.95%)
Oct 09, 2007 32.65 32.67 31.95 32.02 787,397 -0.51(-1.56%)
Oct 08, 2007 32.71 32.82 32.12 32.53 711,439 -0.17(-0.53%)
Oct 05, 2007 31.43 32.94 31.43 32.71 1,652,056 +1.62(+5.21%)
Oct 04, 2007 31.12 31.52 30.81 31.09 886,827 +0.06(+0.21%)
Oct 03, 2007 30.45 31.04 30.39 31.02 1,786,368 +0.46(+1.51%)
Oct 02, 2007 30.69 30.92 30.36 30.56 1,117,526 -0.13(-0.42%)
Oct 01, 2007 30.78 30.88 30.12 30.69 908,125 -0.19(-0.63%)
Sep 28, 2007 30.64 31.19 30.64 30.88 1,020,269 +0.22(+0.72%)
Sep 27, 2007 30.43 30.72 30.29 30.66 743,061 +0.24(+0.79%)
Sep 26, 2007 31.04 31.14 30.18 30.42 1,100,574 -0.51(-1.64%)
Sep 25, 2007 30.36 31.03 29.91 30.93 2,113,671 +0.31(+1.02%)
Sep 24, 2007 31.13 31.38 30.29 30.62 1,111,658 -0.29(-0.92%)
Sep 21, 2007 31.84 31.84 30.87 30.90 959,524 -0.63(-2.01%)
Sep 20, 2007 31.70 31.88 31.26 31.54 1,238,145 -0.17(-0.52%)
Sep 19, 2007 32.21 32.67 31.48 31.70 1,310,735 -0.51(-1.57%)
Sep 18, 2007 31.01 32.36 30.72 32.21 1,034,939 +1.29(+4.17%)
Sep 17, 2007 31.15 31.26 30.87 30.92 747,842 -0.38(-1.21%)
Sep 14, 2007 30.66 31.45 30.57 31.30 593,644 +0.40(+1.28%)
Sep 13, 2007 30.62 31.35 30.51 30.90 844,990 +0.52(+1.73%)
Sep 12, 2007 30.94 31.21 30.30 30.38 1,029,288 -0.66(-2.13%)
Sep 11, 2007 30.46 31.13 30.47 31.04 621,789 +0.58(+1.90%)
Sep 10, 2007 31.09 31.27 29.89 30.46 2,051,514 -0.56(-1.81%)
Sep 07, 2007 31.53 31.65 30.92 31.02 1,011,576 -0.89(-2.80%)
Sep 06, 2007 31.72 32.29 31.68 31.91 791,309 +0.19(+0.61%)
Sep 05, 2007 32.34 32.34 31.66 31.72 1,282,481 -0.84(-2.57%)
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.