Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 37.27 37.58 36.54 36.82 1,186,106 -0.71(-1.89%)
Jul 30, 2008 37.60 38.45 36.89 37.53 1,029,411 +0.06(+0.17%)
Jul 29, 2008 37.46 37.55 35.53 37.46 1,343,001 +1.68(+4.71%)
Jul 28, 2008 35.97 36.29 35.30 35.78 970,928 -0.22(-0.60%)
Jul 25, 2008 36.62 36.94 35.90 35.99 954,659 -0.56(-1.54%)
Jul 24, 2008 37.26 37.63 36.44 36.56 1,461,599 -0.61(-1.64%)
Jul 23, 2008 37.45 38.12 36.64 37.17 2,951,089 -0.39(-1.03%)
Jul 22, 2008 35.96 37.68 35.85 37.55 1,590,713 +1.33(+3.66%)
Jul 21, 2008 36.89 37.21 35.94 36.23 1,312,849 -0.48(-1.32%)
Jul 18, 2008 36.82 37.60 36.38 36.71 1,791,829 +0.14(+0.39%)
Jul 17, 2008 35.53 36.66 34.43 36.57 1,682,611 +1.19(+3.37%)
Jul 16, 2008 33.57 35.55 33.18 35.38 1,453,458 +1.98(+5.93%)
Jul 15, 2008 34.00 34.16 32.17 33.40 2,552,465 -0.66(-1.95%)
Jul 14, 2008 33.55 34.35 32.67 34.06 1,835,804 +1.08(+3.26%)
Jul 11, 2008 32.93 33.42 31.90 32.98 1,974,499 -0.45(-1.34%)
Jul 10, 2008 33.66 34.28 32.97 33.43 1,766,654 -0.20(-0.59%)
Jul 09, 2008 34.41 34.52 33.49 33.63 2,012,696 -0.95(-2.75%)
Jul 08, 2008 34.33 34.65 33.37 34.58 1,854,981 +0.59(+1.74%)
Jul 07, 2008 33.52 34.27 33.35 33.99 2,246,724 +0.72(+2.15%)
Jul 04, 2008 33.44 33.58 31.58 33.27 1,657,755 +0.00(+0.00%)
Jul 03, 2008 33.44 33.58 31.58 33.27 1,657,755 -0.04(-0.11%)
Jul 02, 2008 35.09 35.15 33.28 33.31 1,759,319 -1.70(-4.86%)
Jul 01, 2008 34.34 35.01 33.51 35.01 2,593,223 +0.22(+0.62%)
Jun 30, 2008 35.21 35.51 34.27 34.79 1,365,551 -0.51(-1.45%)
Jun 27, 2008 35.54 36.09 34.73 35.30 1,671,963 -0.09(-0.25%)
Jun 26, 2008 35.33 35.94 35.11 35.39 1,765,823 -0.52(-1.45%)
Jun 25, 2008 34.95 36.42 34.78 35.91 1,788,326 +1.27(+3.67%)
Jun 24, 2008 34.86 35.41 34.25 34.64 1,496,744 -0.44(-1.25%)
Jun 23, 2008 36.05 36.24 34.73 35.08 1,421,991 -0.73(-2.05%)
Jun 20, 2008 36.28 36.29 35.27 35.81 1,987,610 -0.70(-1.91%)
Jun 19, 2008 35.98 36.62 35.73 36.51 1,757,939 +0.63(+1.75%)
Jun 18, 2008 36.60 36.73 35.82 35.89 2,192,991 -1.05(-2.84%)
Jun 17, 2008 37.36 37.62 36.88 36.93 1,935,627 -0.30(-0.79%)
Jun 16, 2008 35.83 37.33 35.82 37.23 4,006,834 +2.03(+5.75%)
Jun 13, 2008 34.95 35.83 34.88 35.21 2,763,345 +0.42(+1.21%)
Jun 12, 2008 35.12 35.85 34.74 34.78 2,880,519 -0.03(-0.08%)
Jun 11, 2008 36.62 36.69 34.71 34.81 2,533,328 -1.71(-4.69%)
Jun 10, 2008 36.54 36.94 36.20 36.52 1,728,853 -0.29(-0.78%)
Jun 09, 2008 36.33 36.98 36.17 36.81 2,116,975 +0.70(+1.94%)
Jun 06, 2008 36.91 37.11 35.98 36.11 3,296,734 -1.29(-3.45%)
Jun 05, 2008 36.38 37.50 36.38 37.40 2,845,612 +1.07(+2.93%)
Jun 04, 2008 36.26 36.56 35.88 36.33 1,859,283 +0.04(+0.10%)
Jun 03, 2008 36.40 36.70 35.68 36.30 2,069,623 -0.05(-0.15%)
Jun 02, 2008 36.08 36.52 35.78 36.35 2,577,413 +0.24(+0.67%)
May 30, 2008 36.51 36.62 35.59 36.11 2,249,352 -0.27(-0.74%)
May 29, 2008 35.83 36.98 35.47 36.38 3,243,086 +0.62(+1.73%)
May 28, 2008 34.70 35.84 34.63 35.76 2,726,244 +1.46(+4.26%)
May 27, 2008 34.00 34.37 33.82 34.30 1,555,157 +0.31(+0.92%)
May 26, 2008 33.99 34.35 33.76 33.99 0 +0.00(+0.00%)
May 23, 2008 33.99 34.35 33.76 33.99 1,837,256 -0.18(-0.52%)
May 22, 2008 34.59 35.22 34.05 34.17 2,587,878 -0.42(-1.22%)
May 21, 2008 35.07 35.48 34.42 34.59 1,500,401 -0.30(-0.87%)
May 20, 2008 34.85 35.43 34.26 34.89 2,579,485 -0.14(-0.41%)
May 19, 2008 35.12 36.06 34.84 35.04 3,926,623 +0.25(+0.72%)
May 16, 2008 34.48 35.38 33.83 34.78 6,761,242 +3.75(+12.07%)
May 15, 2008 31.14 31.27 30.58 31.04 1,060,517 +0.11(+0.35%)
May 14, 2008 30.24 31.23 30.18 30.93 963,955 +0.65(+2.16%)
May 13, 2008 30.48 30.67 29.69 30.28 838,299 +0.04(+0.12%)
May 12, 2008 30.23 30.34 29.82 30.24 1,254,761 +0.11(+0.36%)
May 09, 2008 29.98 30.58 29.74 30.13 231,506 -0.26(-0.85%)
May 08, 2008 30.47 31.41 30.12 30.39 533,842 +0.12(+0.38%)
May 07, 2008 30.86 31.14 30.21 30.28 853,227 -0.48(-1.57%)
May 06, 2008 31.37 31.37 30.33 30.76 1,328,251 -0.85(-2.69%)
May 05, 2008 32.28 32.28 31.61 31.61 742,054 -0.61(-1.89%)
May 02, 2008 32.53 32.94 32.16 32.22 1,229,817 -0.07(-0.22%)
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.