Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.39 29.92 29.39 29.63 1,063,480 +0.21(+0.72%)
Sep 27, 2007 29.20 29.47 29.05 29.42 774,531 +0.23(+0.79%)
Sep 26, 2007 29.78 29.88 28.96 29.19 1,147,185 -0.49(-1.64%)
Sep 25, 2007 29.13 29.77 28.69 29.67 2,203,190 +0.30(+1.02%)
Sep 24, 2007 29.87 30.11 29.06 29.37 1,158,739 -0.27(-0.92%)
Sep 21, 2007 30.55 30.55 29.62 29.65 1,000,163 -0.61(-2.01%)
Sep 20, 2007 30.41 30.58 29.99 30.26 1,290,584 -0.16(-0.52%)
Sep 19, 2007 30.90 31.34 30.20 30.41 1,366,247 -0.49(-1.57%)
Sep 18, 2007 29.75 31.04 29.47 30.90 1,078,771 +1.24(+4.17%)
Sep 17, 2007 29.88 29.99 29.62 29.66 779,515 -0.36(-1.21%)
Sep 14, 2007 29.42 30.18 29.33 30.03 618,787 +0.38(+1.28%)
Sep 13, 2007 29.37 30.08 29.27 29.65 880,777 +0.50(+1.73%)
Sep 12, 2007 29.68 29.95 29.07 29.14 1,072,881 -0.64(-2.13%)
Sep 11, 2007 29.22 29.87 29.23 29.78 648,123 +0.56(+1.90%)
Sep 10, 2007 29.82 30.00 28.68 29.22 2,138,400 -0.54(-1.81%)
Sep 07, 2007 30.25 30.36 29.66 29.76 1,054,418 -0.86(-2.80%)
Sep 06, 2007 30.43 30.98 30.40 30.62 824,823 +0.19(+0.61%)
Sep 05, 2007 31.02 31.02 30.37 30.43 1,336,797 -0.80(-2.57%)
Sep 04, 2007 31.39 31.46 30.98 31.24 881,457 -0.16(-0.51%)
Aug 31, 2007 30.79 31.46 30.64 31.39 829,127 +0.67(+2.18%)
Aug 30, 2007 30.90 30.95 30.63 30.72 1,618,836 -0.46(-1.47%)
Aug 29, 2007 30.44 31.18 30.41 31.18 1,016,133 +0.94(+3.12%)
Aug 28, 2007 30.94 31.01 30.10 30.24 1,061,328 -0.81(-2.62%)
Aug 27, 2007 30.90 31.20 30.79 31.05 1,454,653 +0.19(+0.60%)
Aug 24, 2007 30.21 30.98 30.02 30.86 2,302,413 +0.85(+2.82%)
Aug 23, 2007 29.87 30.06 29.61 30.02 1,856,248 +0.33(+1.10%)
Aug 22, 2007 29.81 29.93 29.33 29.69 1,282,542 +0.29(+0.99%)
Aug 21, 2007 29.15 29.64 29.13 29.40 1,684,079 +0.08(+0.27%)
Aug 20, 2007 28.20 29.55 28.03 29.32 2,098,077 +1.35(+4.83%)
Aug 17, 2007 27.92 28.40 27.45 27.97 2,142,478 +0.97(+3.60%)
Aug 16, 2007 27.46 27.55 26.66 27.00 4,993,905 -0.90(-3.23%)
Aug 15, 2007 28.84 29.30 27.77 27.90 2,234,339 -1.04(-3.60%)
Aug 14, 2007 29.96 29.96 28.87 28.94 2,479,906 -0.65(-2.21%)
Aug 13, 2007 28.47 30.27 28.28 29.59 5,822,013 +1.52(+5.41%)
Aug 10, 2007 26.40 28.31 26.05 28.07 7,057,322 +1.32(+4.92%)
Aug 09, 2007 27.57 27.98 26.47 26.76 12,047,830 -1.88(-6.57%)
Aug 08, 2007 29.80 29.98 28.55 28.64 2,856,977 -1.22(-4.08%)
Aug 07, 2007 29.96 30.30 29.49 29.86 2,481,491 -0.19(-0.62%)
Aug 06, 2007 29.73 30.52 29.05 30.04 2,995,392 +0.20(+0.68%)
Aug 03, 2007 29.96 30.99 29.77 29.84 2,686,406 -1.15(-3.70%)
Aug 02, 2007 30.55 31.09 30.33 30.99 1,528,221 +0.62(+2.03%)
Aug 01, 2007 30.61 31.02 29.90 30.37 2,770,678 -0.33(-1.06%)
Jul 31, 2007 31.42 31.85 30.70 30.70 1,779,905 -0.41(-1.33%)
Jul 30, 2007 31.01 31.58 30.90 31.11 3,771,169 +0.15(+0.48%)
Jul 27, 2007 31.82 32.49 30.82 30.96 4,127,513 -0.95(-2.99%)
Jul 26, 2007 33.00 33.39 31.22 31.92 4,608,792 -1.59(-4.74%)
Jul 25, 2007 34.08 34.25 33.32 33.50 1,804,783 -0.50(-1.48%)
Jul 24, 2007 34.03 34.18 33.84 34.01 1,033,571 -0.33(-0.95%)
Jul 23, 2007 34.45 34.68 34.14 34.33 559,887 +0.10(+0.28%)
Jul 20, 2007 34.35 34.63 34.17 34.24 1,076,166 -0.17(-0.49%)
Jul 19, 2007 34.80 34.98 34.40 34.40 1,193,739 -0.26(-0.74%)
Jul 18, 2007 34.81 34.99 34.41 34.66 972,298 -0.38(-1.08%)
Jul 17, 2007 35.09 35.30 34.71 35.04 724,806 +0.01(+0.03%)
Jul 16, 2007 35.00 35.45 34.83 35.03 774,191 -0.11(-0.30%)
Jul 13, 2007 35.48 35.74 35.10 35.14 1,270,988 -0.18(-0.50%)
Jul 12, 2007 35.44 36.06 35.26 35.31 1,517,121 +0.00(+0.00%)
Jul 11, 2007 35.62 35.91 35.27 35.31 1,052,719 -0.35(-0.99%)
Jul 10, 2007 36.34 36.37 35.47 35.67 933,107 -0.94(-2.56%)
Jul 09, 2007 37.01 37.01 36.44 36.60 459,182 -0.41(-1.10%)
Jul 06, 2007 36.71 37.08 36.58 37.01 400,405 +0.35(+0.96%)
Jul 05, 2007 36.39 36.73 36.22 36.66 382,621 +0.24(+0.65%)
Jul 03, 2007 36.38 36.64 36.37 36.42 361,667 +0.19(+0.54%)
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.