Skip to main content

Advance Auto Parts Inc (NY: AAP )

156.84 +4.56 (+2.99%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 32.10 32.79 31.93 32.72 795,438 +0.70(+2.18%)
Aug 30, 2007 32.21 32.26 31.92 32.02 1,553,061 -0.48(-1.47%)
Aug 29, 2007 31.73 32.50 31.70 32.50 974,846 +0.98(+3.12%)
Aug 28, 2007 32.25 32.32 31.37 31.52 1,018,204 -0.85(-2.62%)
Aug 27, 2007 32.21 32.52 32.10 32.37 1,395,549 +0.19(+0.60%)
Aug 24, 2007 31.49 32.29 31.29 32.17 2,208,863 +0.88(+2.82%)
Aug 23, 2007 31.13 31.33 30.87 31.29 1,780,826 +0.34(+1.10%)
Aug 22, 2007 31.07 31.20 30.57 30.95 1,230,430 +0.30(+0.99%)
Aug 21, 2007 30.39 30.89 30.37 30.64 1,615,653 +0.08(+0.27%)
Aug 20, 2007 29.39 30.80 29.22 30.56 2,012,829 +1.41(+4.83%)
Aug 17, 2007 29.11 29.60 28.61 29.15 2,055,426 +1.01(+3.60%)
Aug 16, 2007 28.62 28.71 27.79 28.14 4,790,996 -0.94(-3.23%)
Aug 15, 2007 30.06 30.54 28.95 29.08 2,143,554 -1.09(-3.60%)
Aug 14, 2007 31.23 31.23 30.09 30.17 2,379,143 -0.68(-2.21%)
Aug 13, 2007 29.68 31.56 29.48 30.85 5,585,456 +1.58(+5.41%)
Aug 10, 2007 27.52 29.51 27.16 29.26 6,770,573 +1.37(+4.92%)
Aug 09, 2007 28.74 29.16 27.59 27.89 11,558,309 -1.96(-6.57%)
Aug 08, 2007 31.06 31.25 29.76 29.85 2,740,894 -1.27(-4.08%)
Aug 07, 2007 31.23 31.58 30.74 31.12 2,380,665 -0.19(-0.62%)
Aug 06, 2007 30.98 31.81 30.28 31.32 2,873,684 +0.21(+0.68%)
Aug 03, 2007 31.23 32.30 31.03 31.10 2,577,253 -1.20(-3.70%)
Aug 02, 2007 31.84 32.41 31.61 32.30 1,466,128 +0.64(+2.03%)
Aug 01, 2007 31.91 32.34 31.17 31.66 2,658,101 -0.34(-1.06%)
Jul 31, 2007 32.75 33.20 32.00 32.00 1,707,584 -0.43(-1.33%)
Jul 30, 2007 32.32 32.92 32.21 32.43 3,617,941 +0.16(+0.48%)
Jul 27, 2007 33.17 33.87 32.13 32.27 3,959,806 -0.99(-2.99%)
Jul 26, 2007 34.40 34.80 32.54 33.27 4,421,530 -1.66(-4.74%)
Jul 25, 2007 35.52 35.70 34.73 34.92 1,731,452 -0.52(-1.48%)
Jul 24, 2007 35.47 35.62 35.27 35.45 991,576 -0.34(-0.95%)
Jul 23, 2007 35.91 36.15 35.59 35.79 537,138 +0.10(+0.28%)
Jul 20, 2007 35.81 36.09 35.61 35.69 1,032,440 -0.17(-0.49%)
Jul 19, 2007 36.28 36.46 35.86 35.86 1,145,235 -0.27(-0.74%)
Jul 18, 2007 36.29 36.47 35.87 36.13 932,792 -0.40(-1.08%)
Jul 17, 2007 36.58 36.79 36.18 36.52 695,356 +0.01(+0.03%)
Jul 16, 2007 36.48 36.95 36.30 36.52 742,735 -0.11(-0.30%)
Jul 13, 2007 36.98 37.25 36.59 36.63 1,219,346 -0.18(-0.50%)
Jul 12, 2007 36.94 37.58 36.75 36.81 1,455,478 +0.00(+0.00%)
Jul 11, 2007 37.13 37.43 36.76 36.81 1,009,946 -0.37(-0.99%)
Jul 10, 2007 37.88 37.91 36.98 37.18 895,194 -0.98(-2.56%)
Jul 09, 2007 38.58 38.58 37.98 38.15 440,525 -0.42(-1.10%)
Jul 06, 2007 38.26 38.65 38.13 38.58 384,135 +0.37(+0.96%)
Jul 05, 2007 37.93 38.28 37.76 38.21 367,075 +0.25(+0.65%)
Jul 03, 2007 37.92 38.19 37.91 37.96 346,972 +0.20(+0.54%)
Jul 02, 2007 37.56 37.91 37.40 37.76 913,885 +0.46(+1.23%)
Jun 29, 2007 37.62 37.73 37.04 37.30 717,742 -0.27(-0.71%)
Jun 28, 2007 37.89 37.89 37.43 37.56 978,349 -0.18(-0.49%)
Jun 27, 2007 36.17 38.15 36.17 37.75 1,996,110 +1.57(+4.35%)
Jun 26, 2007 36.83 36.88 36.09 36.17 1,183,812 -0.51(-1.38%)
Jun 25, 2007 37.02 37.49 36.62 36.68 936,813 -0.21(-0.57%)
Jun 22, 2007 37.21 37.58 36.69 36.89 1,137,303 -0.29(-0.77%)
Jun 21, 2007 37.63 37.65 36.96 37.18 1,028,202 -0.56(-1.49%)
Jun 20, 2007 37.83 38.26 37.70 37.74 1,751,812 -0.16(-0.41%)
Jun 19, 2007 37.58 38.10 37.45 37.90 1,275,309 +0.32(+0.86%)
Jun 18, 2007 37.73 37.85 37.43 37.57 777,291 -0.16(-0.41%)
Jun 15, 2007 37.91 37.97 37.57 37.73 665,799 +0.00(+0.00%)
Jun 14, 2007 37.82 37.98 37.60 37.73 902,366 -0.05(-0.12%)
Jun 13, 2007 37.99 37.99 37.47 37.78 963,002 +0.09(+0.24%)
Jun 12, 2007 38.10 38.26 37.62 37.68 784,245 -0.57(-1.49%)
Jun 11, 2007 38.88 38.88 38.05 38.25 817,389 -0.43(-1.12%)
Jun 08, 2007 37.42 38.83 37.42 38.69 1,299,651 +1.33(+3.55%)
Jun 07, 2007 37.80 38.20 37.32 37.36 724,370 -0.60(-1.58%)
Jun 06, 2007 38.37 38.37 37.62 37.96 846,185 -0.60(-1.55%)
Jun 05, 2007 38.88 39.20 38.34 38.56 1,291,935 -0.07(-0.19%)
Jun 04, 2007 38.25 38.70 38.16 38.63 786,419 +0.34(+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.