Skip to main content

Advance Auto Parts Inc (NY: AAP )

155.24 -1.60 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 37.50 37.61 36.55 37.09 2,190,179 -0.28(-0.74%)
May 29, 2008 36.80 37.98 36.42 37.36 3,157,770 +0.63(+1.73%)
May 28, 2008 35.64 36.81 35.57 36.73 2,654,525 +1.50(+4.26%)
May 27, 2008 34.91 35.30 34.73 35.23 1,514,245 +0.32(+0.92%)
May 26, 2008 34.91 35.28 34.67 34.91 0 +0.00(+0.00%)
May 23, 2008 34.91 35.28 34.67 34.91 1,788,923 -0.18(-0.52%)
May 22, 2008 35.52 36.17 34.97 35.09 2,519,799 -0.43(-1.22%)
May 21, 2008 36.02 36.44 35.35 35.52 1,460,930 -0.31(-0.87%)
May 20, 2008 35.79 36.39 35.19 35.83 2,511,626 -0.15(-0.41%)
May 19, 2008 36.06 37.03 35.78 35.98 3,823,325 +0.26(+0.72%)
May 16, 2008 35.41 36.34 34.74 35.72 6,583,374 +3.85(+12.07%)
May 15, 2008 31.98 32.12 31.41 31.88 1,032,618 +0.11(+0.35%)
May 14, 2008 31.06 32.07 30.99 31.77 938,596 +0.67(+2.16%)
May 13, 2008 31.31 31.50 30.50 31.10 816,246 +0.04(+0.12%)
May 12, 2008 31.05 31.16 30.63 31.06 1,221,752 +0.11(+0.36%)
May 09, 2008 30.79 31.41 30.54 30.95 225,416 -0.27(-0.86%)
May 08, 2008 31.30 32.25 30.94 31.21 519,798 +0.12(+0.38%)
May 07, 2008 31.69 31.98 31.03 31.10 830,781 -0.50(-1.57%)
May 06, 2008 32.22 32.22 31.15 31.59 1,293,309 -0.87(-2.69%)
May 05, 2008 33.16 33.16 32.47 32.47 722,533 -0.63(-1.89%)
May 02, 2008 33.41 33.83 33.03 33.09 1,197,464 -0.07(-0.22%)
May 01, 2008 31.98 33.21 31.77 33.17 832,982 +1.25(+3.92%)
Apr 30, 2008 32.64 32.64 31.73 31.91 398,671 -0.61(-1.87%)
Apr 29, 2008 32.28 32.90 32.25 32.52 419,717 +0.26(+0.80%)
Apr 28, 2008 32.12 32.47 31.89 32.26 750,822 +0.33(+1.04%)
Apr 25, 2008 31.60 32.10 31.14 31.93 883,596 +0.32(+1.02%)
Apr 24, 2008 30.98 32.00 30.93 31.61 778,188 +0.71(+2.29%)
Apr 23, 2008 31.33 31.44 30.44 30.90 1,090,367 -0.42(-1.35%)
Apr 22, 2008 31.99 32.14 30.92 31.33 557,850 -0.72(-2.24%)
Apr 21, 2008 31.89 32.05 31.30 32.04 537,691 -0.15(-0.46%)
Apr 18, 2008 32.05 32.67 32.05 32.19 636,342 +0.59(+1.86%)
Apr 17, 2008 31.75 31.94 31.44 31.60 414,932 -0.30(-0.95%)
Apr 16, 2008 31.28 31.97 30.65 31.91 721,050 +1.13(+3.68%)
Apr 15, 2008 31.31 31.36 30.64 30.77 1,167,593 -0.29(-0.95%)
Apr 14, 2008 31.53 31.67 31.02 31.07 878,578 -0.52(-1.66%)
Apr 11, 2008 31.65 32.18 31.23 31.59 795,558 -0.23(-0.72%)
Apr 10, 2008 31.59 32.55 31.53 31.82 939,964 +0.19(+0.61%)
Apr 09, 2008 32.86 32.89 31.60 31.63 637,039 -1.10(-3.35%)
Apr 08, 2008 32.57 32.91 32.42 32.72 660,040 -0.01(-0.03%)
Apr 07, 2008 33.23 33.23 32.65 32.73 530,075 -0.34(-1.03%)
Apr 04, 2008 33.14 33.46 32.65 33.07 626,027 +0.09(+0.28%)
Apr 03, 2008 32.67 33.13 32.51 32.98 749,744 +0.03(+0.08%)
Apr 02, 2008 32.64 33.92 32.60 32.95 1,391,841 +0.25(+0.76%)
Apr 01, 2008 32.24 32.71 32.12 32.71 1,599,126 +1.37(+4.38%)
Mar 31, 2008 30.88 31.55 30.88 31.33 1,209,120 +0.62(+2.01%)
Mar 28, 2008 31.20 31.21 30.62 30.72 895,411 -0.49(-1.56%)
Mar 27, 2008 32.37 32.39 31.15 31.21 1,240,634 -1.11(-3.45%)
Mar 26, 2008 32.48 32.63 31.93 32.32 838,828 -0.26(-0.79%)
Mar 25, 2008 33.03 33.03 32.21 32.58 916,927 -0.29(-0.87%)
Mar 24, 2008 31.49 33.34 31.44 32.86 1,032,657 +1.43(+4.54%)
Mar 21, 2008 30.44 31.66 30.26 31.44 1,474,960 +0.00(+0.00%)
Mar 20, 2008 30.44 31.66 30.26 31.44 1,474,960 +1.18(+3.89%)
Mar 19, 2008 30.19 31.54 30.13 30.26 1,169,177 +0.16(+0.52%)
Mar 18, 2008 30.14 30.54 29.49 30.10 1,528,895 +0.20(+0.68%)
Mar 17, 2008 30.53 30.82 29.34 29.90 1,727,122 -1.23(-3.96%)
Mar 14, 2008 31.51 31.54 30.25 31.13 966,354 -0.18(-0.59%)
Mar 13, 2008 30.52 31.60 30.25 31.32 1,026,984 +0.45(+1.46%)
Mar 12, 2008 30.91 31.56 30.45 30.87 1,041,962 -0.04(-0.12%)
Mar 11, 2008 30.80 31.33 29.97 30.90 1,601,574 +0.75(+2.47%)
Mar 10, 2008 30.31 30.61 30.10 30.16 828,196 -0.06(-0.18%)
Mar 07, 2008 29.93 30.80 29.82 30.21 750,233 -0.06(-0.18%)
Mar 06, 2008 31.28 31.47 30.22 30.27 793,757 -1.11(-3.55%)
Mar 05, 2008 30.90 31.97 30.90 31.38 1,180,411 +0.52(+1.70%)
Mar 04, 2008 30.98 31.39 30.66 30.86 1,242,546 -0.52(-1.64%)
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.