Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 33.06 33.13 32.63 32.90 836,800 -0.17(-0.51%)
Aug 31, 2007 32.44 33.13 32.27 33.07 787,121 +0.71(+2.18%)
Aug 30, 2007 32.55 32.60 32.26 32.36 1,536,822 -0.48(-1.47%)
Aug 29, 2007 32.07 32.85 32.04 32.85 964,654 +1.00(+3.12%)
Aug 28, 2007 32.59 32.66 31.70 31.85 1,007,558 -0.86(-2.62%)
Aug 27, 2007 32.55 32.87 32.44 32.71 1,380,957 +0.20(+0.60%)
Aug 24, 2007 31.82 32.63 31.62 32.51 2,185,767 +0.89(+2.82%)
Aug 23, 2007 31.46 31.67 31.19 31.62 1,762,206 +0.34(+1.10%)
Aug 22, 2007 31.40 31.53 30.89 31.27 1,217,565 +0.31(+0.99%)
Aug 21, 2007 30.71 31.22 30.69 30.97 1,598,760 +0.08(+0.27%)
Aug 20, 2007 29.70 31.13 29.53 30.88 1,991,783 +1.42(+4.83%)
Aug 17, 2007 29.41 29.92 28.91 29.46 2,033,935 +1.02(+3.60%)
Aug 16, 2007 28.92 29.02 28.09 28.44 4,740,902 -0.95(-3.23%)
Aug 15, 2007 30.38 30.87 29.26 29.39 2,121,142 -1.10(-3.60%)
Aug 14, 2007 31.56 31.56 30.41 30.48 2,354,267 -0.69(-2.21%)
Aug 13, 2007 29.99 31.89 29.79 31.17 5,527,055 +1.60(+5.41%)
Aug 10, 2007 27.81 29.82 27.44 29.57 6,699,780 +1.39(+4.92%)
Aug 09, 2007 29.04 29.47 27.88 28.19 11,437,457 -1.98(-6.57%)
Aug 08, 2007 31.39 31.58 30.08 30.17 2,712,235 -1.28(-4.08%)
Aug 07, 2007 31.56 31.92 31.06 31.45 2,355,773 -0.20(-0.62%)
Aug 06, 2007 31.31 32.15 30.60 31.65 2,843,637 +0.21(+0.68%)
Aug 03, 2007 31.56 32.64 31.36 31.43 2,550,306 -1.21(-3.70%)
Aug 02, 2007 32.18 32.75 31.94 32.64 1,450,798 +0.65(+2.03%)
Aug 01, 2007 32.24 32.68 31.50 31.99 2,630,308 -0.34(-1.06%)
Jul 31, 2007 33.10 33.55 32.34 32.34 1,689,730 -0.44(-1.33%)
Jul 30, 2007 32.66 33.27 32.55 32.77 3,580,112 +0.16(+0.48%)
Jul 27, 2007 33.52 34.22 32.47 32.61 3,918,402 -1.00(-2.99%)
Jul 26, 2007 34.76 35.17 32.88 33.62 4,375,299 -1.67(-4.74%)
Jul 25, 2007 35.90 36.07 35.10 35.29 1,713,348 -0.53(-1.48%)
Jul 24, 2007 35.84 36.00 35.65 35.82 981,208 -0.34(-0.95%)
Jul 23, 2007 36.29 36.53 35.96 36.17 531,522 +0.10(+0.28%)
Jul 20, 2007 36.19 36.47 35.99 36.06 1,021,645 -0.18(-0.49%)
Jul 19, 2007 36.66 36.85 36.24 36.24 1,133,261 -0.27(-0.74%)
Jul 18, 2007 36.67 36.85 36.25 36.51 923,039 -0.40(-1.08%)
Jul 17, 2007 36.97 37.18 36.57 36.91 688,086 +0.01(+0.03%)
Jul 16, 2007 36.86 37.34 36.69 36.90 734,969 -0.11(-0.30%)
Jul 13, 2007 37.38 37.65 36.98 37.01 1,206,597 -0.19(-0.50%)
Jul 12, 2007 37.33 37.98 37.14 37.20 1,440,260 +0.00(+0.00%)
Jul 11, 2007 37.52 37.82 37.15 37.20 999,386 -0.37(-0.99%)
Jul 10, 2007 38.28 38.31 37.37 37.57 885,834 -0.99(-2.56%)
Jul 09, 2007 38.98 38.98 38.38 38.56 435,919 -0.43(-1.10%)
Jul 06, 2007 38.67 39.06 38.53 38.98 380,119 +0.37(+0.96%)
Jul 05, 2007 38.33 38.69 38.16 38.61 363,237 +0.25(+0.65%)
Jul 03, 2007 38.32 38.59 38.31 38.36 343,344 +0.20(+0.54%)
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.