Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.28 +2.40 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 31.63 31.89 30.77 30.87 999,582 -1.16(-3.62%)
Feb 28, 2008 32.02 32.21 31.36 32.02 861,725 -0.22(-0.69%)
Feb 27, 2008 32.22 32.63 31.80 32.25 1,142,627 -0.23(-0.71%)
Feb 26, 2008 31.84 32.95 31.76 32.48 870,907 +0.59(+1.85%)
Feb 25, 2008 30.85 31.97 30.54 31.89 1,138,243 +0.97(+3.13%)
Feb 22, 2008 30.89 31.00 30.34 30.92 1,165,621 +0.06(+0.18%)
Feb 21, 2008 31.87 32.00 30.83 30.87 1,280,688 -0.83(-2.61%)
Feb 20, 2008 30.73 32.07 30.73 31.69 1,129,154 +0.59(+1.89%)
Feb 19, 2008 31.24 31.47 30.81 31.10 1,060,939 +0.13(+0.42%)
Feb 18, 2008 31.10 31.20 30.53 30.98 0 +0.00(+0.00%)
Feb 15, 2008 31.10 31.20 30.53 30.98 1,602,067 -0.31(-1.00%)
Feb 14, 2008 31.29 31.91 30.47 31.29 4,827,580 -1.32(-4.04%)
Feb 13, 2008 32.44 32.90 32.01 32.60 1,506,157 +0.31(+0.97%)
Feb 12, 2008 33.18 33.66 31.91 32.29 1,133,331 -0.78(-2.37%)
Feb 11, 2008 32.15 33.16 31.38 33.07 1,075,472 +0.88(+2.74%)
Feb 08, 2008 33.13 33.21 31.58 32.19 1,603,156 -0.87(-2.62%)
Feb 07, 2008 31.77 33.93 31.46 33.06 1,942,342 +1.02(+3.19%)
Feb 06, 2008 32.35 33.29 31.96 32.03 579,106 -0.20(-0.63%)
Feb 05, 2008 33.09 33.22 32.24 32.24 912,798 -1.21(-3.63%)
Feb 04, 2008 33.56 33.56 32.83 33.45 1,150,560 -0.11(-0.33%)
Feb 01, 2008 33.28 34.25 32.96 33.56 1,938,144 +0.63(+1.93%)
Jan 31, 2008 31.66 33.25 31.45 32.93 1,534,479 +0.86(+2.67%)
Jan 30, 2008 32.09 32.93 31.89 32.07 779,921 -0.17(-0.51%)
Jan 29, 2008 31.48 32.30 31.24 32.24 1,054,871 +0.81(+2.58%)
Jan 28, 2008 30.39 31.45 29.59 31.43 1,156,428 +0.86(+2.80%)
Jan 25, 2008 31.88 31.95 30.44 30.57 1,038,497 -1.11(-3.51%)
Jan 24, 2008 31.14 31.77 31.00 31.68 1,509,920 +0.76(+2.47%)
Jan 23, 2008 28.95 31.31 28.95 30.92 2,134,448 +1.26(+4.25%)
Jan 22, 2008 28.06 30.04 28.06 29.66 1,235,613 +0.38(+1.29%)
Jan 21, 2008 28.96 29.63 28.70 29.28 0 +0.00(+0.00%)
Jan 18, 2008 28.96 29.63 28.70 29.28 1,638,255 +0.47(+1.63%)
Jan 17, 2008 29.45 29.90 28.79 28.81 1,858,631 -0.57(-1.94%)
Jan 16, 2008 28.86 29.83 28.54 29.38 1,677,557 +0.67(+2.34%)
Jan 15, 2008 28.91 29.41 28.52 28.71 1,519,957 -0.65(-2.23%)
Jan 14, 2008 28.67 29.56 27.76 29.37 3,288,464 -0.13(-0.44%)
Jan 11, 2008 30.53 30.53 29.45 29.49 2,266,782 -1.44(-4.67%)
Jan 10, 2008 31.78 31.78 30.02 30.94 3,604,302 -1.11(-3.47%)
Jan 09, 2008 32.55 33.10 30.79 32.05 3,239,347 -0.49(-1.50%)
Jan 08, 2008 34.41 34.83 32.48 32.54 1,994,573 -1.77(-5.15%)
Jan 07, 2008 32.91 34.44 32.67 34.31 2,480,428 +1.48(+4.51%)
Jan 04, 2008 34.53 34.59 32.83 32.83 2,064,228 -2.10(-6.01%)
Jan 03, 2008 34.58 35.12 34.37 34.92 1,724,862 +0.33(+0.96%)
Jan 02, 2008 34.89 35.11 34.21 34.59 1,944,260 -0.37(-1.05%)
Jan 01, 2008 35.12 35.19 34.83 34.96 0 +0.00(+0.00%)
Dec 31, 2007 35.12 35.19 34.83 34.96 1,142,519 -0.17(-0.47%)
Dec 28, 2007 35.22 35.64 35.02 35.13 658,953 -0.07(-0.21%)
Dec 27, 2007 35.36 35.69 35.10 35.20 650,694 -0.33(-0.93%)
Dec 26, 2007 35.20 35.79 35.13 35.53 824,561 +0.10(+0.29%)
Dec 24, 2007 35.29 35.50 35.07 35.43 281,663 +0.02(+0.05%)
Dec 21, 2007 35.47 35.93 35.34 35.41 1,061,562 -0.03(-0.08%)
Dec 20, 2007 35.08 35.44 34.94 35.44 1,038,675 +0.44(+1.26%)
Dec 19, 2007 34.76 35.24 33.71 35.00 1,512,637 +0.11(+0.32%)
Dec 18, 2007 35.15 35.37 34.61 34.89 1,675,528 +0.10(+0.29%)
Dec 17, 2007 34.78 35.60 34.74 34.79 1,578,054 -0.26(-0.74%)
Dec 14, 2007 35.31 35.31 34.82 35.04 1,546,649 -0.40(-1.14%)
Dec 13, 2007 35.17 35.58 34.94 35.45 1,047,957 +0.05(+0.13%)
Dec 12, 2007 36.08 36.28 35.14 35.40 1,863,298 -0.15(-0.41%)
Dec 11, 2007 37.48 37.48 35.46 35.55 2,232,118 -0.85(-2.33%)
Dec 10, 2007 36.35 36.72 36.02 36.40 1,070,758 +0.05(+0.13%)
Dec 07, 2007 36.81 37.09 35.94 36.35 2,694,617 +0.91(+2.57%)
Dec 06, 2007 34.97 35.55 34.49 35.44 1,599,135 +0.52(+1.50%)
Dec 05, 2007 34.91 35.26 34.61 34.91 2,286,233 +0.89(+2.62%)
Dec 04, 2007 33.22 34.50 33.22 34.02 1,986,423 +1.09(+3.30%)
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.