Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 25.34 29.20 25.00 29.02 3,881,397 +3.84(+15.26%)
Oct 30, 2008 25.13 25.94 24.45 25.17 2,070,806 +1.46(+6.16%)
Oct 29, 2008 24.51 25.34 23.71 23.71 1,785,463 -0.88(-3.59%)
Oct 28, 2008 23.25 24.60 22.65 24.60 1,989,569 +2.12(+9.43%)
Oct 27, 2008 23.51 24.38 22.42 22.48 2,026,856 -1.62(-6.72%)
Oct 24, 2008 24.18 24.87 23.17 24.10 1,291,126 -1.23(-4.85%)
Oct 23, 2008 26.33 26.46 24.05 25.32 1,895,847 -0.86(-3.27%)
Oct 22, 2008 26.47 27.05 25.27 26.18 1,867,285 -0.79(-2.93%)
Oct 21, 2008 27.68 28.02 26.87 26.97 1,465,814 -0.73(-2.62%)
Oct 20, 2008 25.94 27.69 25.94 27.69 1,912,915 +2.05(+7.98%)
Oct 17, 2008 23.93 32.11 23.93 25.65 2,335,902 +1.11(+4.51%)
Oct 16, 2008 23.57 24.59 22.61 24.54 2,217,727 +0.94(+3.98%)
Oct 15, 2008 26.13 26.13 23.16 23.60 2,816,800 -2.28(-8.80%)
Oct 14, 2008 27.23 27.68 25.36 25.88 2,532,922 -0.42(-1.59%)
Oct 13, 2008 26.23 27.15 25.39 26.30 2,356,402 +1.22(+4.86%)
Oct 10, 2008 24.60 25.95 23.68 25.08 3,043,063 -0.93(-3.58%)
Oct 09, 2008 27.62 28.52 25.78 26.01 2,275,581 -1.33(-4.86%)
Oct 08, 2008 25.83 27.69 25.51 27.34 3,700,832 +0.74(+2.80%)
Oct 07, 2008 29.72 30.48 25.79 26.60 6,843,555 -5.37(-16.79%)
Oct 06, 2008 33.02 33.42 30.67 31.96 3,256,956 -2.21(-6.48%)
Oct 03, 2008 36.52 37.20 34.03 34.18 0 -1.99(-5.50%)
Oct 02, 2008 36.98 37.69 35.44 36.17 2,227,378 -1.01(-2.73%)
Oct 01, 2008 38.35 38.35 36.57 37.18 4,963,833 +0.30(+0.81%)
Sep 30, 2008 36.73 37.30 35.80 36.88 1,708,696 +0.77(+2.14%)
Sep 29, 2008 36.56 37.25 35.52 36.11 2,639,406 -1.21(-3.24%)
Sep 26, 2008 36.45 38.06 35.83 37.32 0 +0.49(+1.34%)
Sep 25, 2008 37.37 37.74 36.58 36.83 1,236,609 +0.06(+0.15%)
Sep 24, 2008 36.32 37.44 36.00 36.77 1,493,054 +0.44(+1.20%)
Sep 23, 2008 36.27 36.95 35.85 36.33 1,416,795 +0.32(+0.88%)
Sep 22, 2008 36.64 37.46 35.92 36.02 1,514,472 -0.32(-0.87%)
Sep 19, 2008 37.22 39.11 35.98 36.33 0 +0.73(+2.06%)
Sep 18, 2008 38.31 38.47 34.88 35.60 3,668,444 +0.04(+0.10%)
Sep 17, 2008 36.14 37.27 35.40 35.56 1,913,981 -1.50(-4.04%)
Sep 16, 2008 36.91 37.80 36.43 37.06 2,247,235 -0.38(-1.02%)
Sep 15, 2008 36.53 38.50 36.30 37.44 1,783,366 -1.36(-3.50%)
Sep 12, 2008 39.24 39.25 38.23 38.80 1,158,482 -0.69(-1.74%)
Sep 11, 2008 39.36 39.58 38.71 39.49 1,476,304 -0.45(-1.12%)
Sep 10, 2008 39.47 40.24 39.11 39.93 1,368,222 +0.68(+1.73%)
Sep 09, 2008 40.19 40.58 39.08 39.25 1,915,989 -0.90(-2.25%)
Sep 08, 2008 39.99 40.35 39.33 40.16 1,446,672 +0.98(+2.49%)
Sep 05, 2008 39.27 39.51 38.68 39.18 0 -0.73(-1.82%)
Sep 04, 2008 40.78 40.78 39.61 39.91 1,053,832 -1.11(-2.70%)
Sep 03, 2008 40.93 41.48 40.61 41.01 1,356,902 +0.08(+0.20%)
Sep 02, 2008 40.53 42.33 40.43 40.93 1,696,226 +0.90(+2.25%)
Aug 29, 2008 40.09 40.53 39.92 40.03 824,606 -0.33(-0.81%)
Aug 28, 2008 39.62 40.36 39.24 40.35 1,446,030 +0.99(+2.53%)
Aug 27, 2008 38.80 39.59 38.24 39.36 1,084,163 +0.74(+1.93%)
Aug 26, 2008 38.45 38.90 38.05 38.61 1,028,859 -0.09(-0.24%)
Aug 25, 2008 39.33 39.54 38.53 38.71 728,053 -0.80(-2.02%)
Aug 22, 2008 38.83 39.51 38.59 39.51 1,403,992 +0.17(+0.43%)
Aug 21, 2008 39.07 39.51 38.65 39.34 849,000 +0.10(+0.26%)
Aug 20, 2008 38.68 40.03 38.20 39.24 1,696,125 -0.72(-1.79%)
Aug 19, 2008 40.92 41.10 39.84 39.95 1,409,321 -1.25(-3.02%)
Aug 18, 2008 41.70 41.72 40.92 41.20 1,095,368 -0.29(-0.69%)
Aug 15, 2008 41.14 41.85 40.92 41.49 0 +0.34(+0.84%)
Aug 14, 2008 40.30 41.85 40.00 41.14 1,254,436 +0.73(+1.82%)
Aug 13, 2008 40.38 40.59 39.25 40.41 1,919,781 -0.29(-0.71%)
Aug 12, 2008 40.45 40.98 40.04 40.70 1,764,929 +0.04(+0.09%)
Aug 11, 2008 41.42 41.45 40.14 40.66 2,428,291 -0.35(-0.86%)
Aug 08, 2008 39.79 41.08 38.55 41.01 3,492,949 +0.00(+0.00%)
Aug 07, 2008 40.91 41.85 39.58 41.01 5,432,836 +1.92(+4.92%)
Aug 06, 2008 40.44 40.44 38.64 39.09 2,210,422 -0.92(-2.30%)
Aug 05, 2008 38.83 40.14 38.69 40.01 3,056,160 +1.55(+4.04%)
Aug 04, 2008 39.52 39.52 38.30 38.45 1,560,541 -0.60(-1.55%)
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.