Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 33.50 34.10 33.13 33.44 1,440,099 +0.26(+0.78%)
Nov 29, 2007 32.16 33.27 31.90 33.18 2,156,372 +1.41(+4.45%)
Nov 28, 2007 31.26 32.34 31.08 31.77 2,397,016 +0.69(+2.21%)
Nov 27, 2007 31.12 31.49 30.74 31.08 838,555 +0.05(+0.15%)
Nov 26, 2007 31.77 31.90 30.97 31.03 899,268 -0.81(-2.54%)
Nov 23, 2007 31.97 32.05 31.71 31.84 408,292 +0.13(+0.41%)
Nov 21, 2007 32.02 32.27 31.67 31.71 994,009 -0.46(-1.42%)
Nov 20, 2007 32.52 32.91 31.68 32.17 1,177,456 -0.11(-0.35%)
Nov 19, 2007 32.07 32.71 31.94 32.28 1,686,074 -0.08(-0.26%)
Nov 16, 2007 32.94 33.15 32.11 32.36 1,565,855 -0.44(-1.33%)
Nov 15, 2007 33.05 33.23 32.62 32.80 1,246,060 -0.57(-1.70%)
Nov 14, 2007 33.38 34.41 33.25 33.37 2,330,955 +0.18(+0.53%)
Nov 13, 2007 32.46 33.27 32.24 33.19 1,708,978 +1.02(+3.18%)
Nov 12, 2007 32.54 33.05 32.04 32.17 1,925,974 -0.53(-1.62%)
Nov 09, 2007 33.13 33.32 32.54 32.70 1,583,598 -0.83(-2.47%)
Nov 08, 2007 33.61 33.76 32.83 33.53 1,789,147 -0.13(-0.39%)
Nov 07, 2007 33.76 34.18 33.43 33.66 2,167,003 -0.27(-0.79%)
Nov 06, 2007 32.72 33.98 32.36 33.93 2,599,221 +1.24(+3.78%)
Nov 05, 2007 32.07 33.38 31.63 32.69 3,526,240 +0.34(+1.06%)
Nov 02, 2007 33.06 33.15 31.94 32.34 2,766,323 -0.26(-0.80%)
Nov 01, 2007 32.55 33.52 31.62 32.60 7,523,247 +0.87(+2.76%)
Oct 31, 2007 32.12 32.48 31.10 31.73 1,689,623 -0.13(-0.41%)
Oct 30, 2007 31.62 32.13 31.44 31.86 1,276,814 +0.15(+0.47%)
Oct 29, 2007 31.63 31.98 31.41 31.71 1,147,240 +0.07(+0.21%)
Oct 26, 2007 32.08 32.30 31.45 31.65 885,726 -0.01(-0.03%)
Oct 25, 2007 31.30 31.68 30.99 31.66 1,538,973 +0.43(+1.37%)
Oct 24, 2007 29.46 31.29 29.32 31.23 2,146,411 +1.61(+5.43%)
Oct 23, 2007 29.97 30.00 29.47 29.62 810,473 -0.14(-0.47%)
Oct 22, 2007 29.71 30.78 29.47 29.76 1,614,459 -0.07(-0.22%)
Oct 19, 2007 30.55 30.93 29.70 29.82 1,063,151 -0.71(-2.31%)
Oct 18, 2007 30.57 30.79 30.32 30.53 620,019 -0.27(-0.88%)
Oct 17, 2007 31.39 31.48 30.19 30.80 1,473,164 -0.46(-1.49%)
Oct 16, 2007 32.01 32.29 31.23 31.27 900,243 -0.73(-2.30%)
Oct 15, 2007 32.48 32.53 31.54 32.00 851,747 -0.42(-1.29%)
Oct 12, 2007 32.59 32.60 32.01 32.42 950,997 -0.14(-0.43%)
Oct 11, 2007 32.73 33.06 32.31 32.56 1,340,472 -0.11(-0.34%)
Oct 10, 2007 32.35 32.73 31.90 32.67 745,722 +0.31(+0.95%)
Oct 09, 2007 33.00 33.01 32.29 32.36 779,164 -0.51(-1.56%)
Oct 08, 2007 33.05 33.16 32.46 32.87 704,000 -0.18(-0.53%)
Oct 05, 2007 31.76 33.29 31.76 33.05 1,634,782 +1.64(+5.21%)
Oct 04, 2007 31.45 31.85 31.14 31.41 877,554 +0.07(+0.21%)
Oct 03, 2007 30.77 31.37 30.71 31.35 1,767,690 +0.46(+1.51%)
Oct 02, 2007 31.01 31.25 30.68 30.88 1,105,841 -0.13(-0.42%)
Oct 01, 2007 31.11 31.21 30.44 31.01 898,630 -0.20(-0.63%)
Sep 28, 2007 30.96 31.52 30.96 31.21 1,009,601 +0.22(+0.72%)
Sep 27, 2007 30.75 31.04 30.61 30.99 735,291 +0.24(+0.79%)
Sep 26, 2007 31.37 31.47 30.50 30.74 1,089,066 -0.51(-1.64%)
Sep 25, 2007 30.68 31.36 30.22 31.26 2,091,571 +0.32(+1.02%)
Sep 24, 2007 31.46 31.71 30.61 30.94 1,100,034 -0.29(-0.92%)
Sep 21, 2007 32.18 32.18 31.20 31.23 949,492 -0.64(-2.01%)
Sep 20, 2007 32.04 32.21 31.59 31.87 1,225,199 -0.17(-0.52%)
Sep 19, 2007 32.55 33.01 31.81 32.04 1,297,030 -0.51(-1.57%)
Sep 18, 2007 31.34 32.70 31.04 32.55 1,024,118 +1.30(+4.17%)
Sep 17, 2007 31.48 31.59 31.20 31.25 740,023 -0.38(-1.21%)
Sep 14, 2007 30.99 31.79 30.89 31.63 587,437 +0.40(+1.28%)
Sep 13, 2007 30.94 31.68 30.83 31.23 836,155 +0.53(+1.73%)
Sep 12, 2007 31.27 31.54 30.62 30.70 1,018,526 -0.67(-2.13%)
Sep 11, 2007 30.78 31.46 30.79 31.37 615,288 +0.59(+1.90%)
Sep 10, 2007 31.41 31.60 30.21 30.78 2,030,063 -0.57(-1.81%)
Sep 07, 2007 31.86 31.98 31.25 31.35 1,000,999 -0.90(-2.80%)
Sep 06, 2007 32.06 32.63 32.02 32.25 783,035 +0.20(+0.61%)
Sep 05, 2007 32.68 32.68 31.99 32.06 1,269,072 -0.85(-2.57%)
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.