Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 25.08 28.90 24.74 28.71 3,922,409 +3.80(+15.26%)
Oct 30, 2008 24.87 25.67 24.19 24.91 2,092,686 +1.44(+6.16%)
Oct 29, 2008 24.26 25.08 23.47 23.47 1,804,329 -0.87(-3.59%)
Oct 28, 2008 23.01 24.34 22.42 24.34 2,010,591 +2.10(+9.43%)
Oct 27, 2008 23.26 24.13 22.19 22.24 2,048,272 -1.60(-6.72%)
Oct 24, 2008 23.93 24.61 22.93 23.84 1,304,769 -1.21(-4.85%)
Oct 23, 2008 26.05 26.18 23.80 25.06 1,915,880 -0.85(-3.27%)
Oct 22, 2008 26.19 26.77 25.00 25.91 1,887,016 -0.78(-2.93%)
Oct 21, 2008 27.39 27.73 26.59 26.69 1,481,303 -0.72(-2.62%)
Oct 20, 2008 25.67 27.41 25.67 27.41 1,933,127 +2.02(+7.98%)
Oct 17, 2008 23.68 31.78 23.68 25.38 2,360,584 +1.10(+4.51%)
Oct 16, 2008 23.33 24.33 22.37 24.29 2,241,161 +0.93(+3.98%)
Oct 15, 2008 25.86 25.86 22.91 23.36 2,846,563 -2.25(-8.80%)
Oct 14, 2008 26.94 27.39 25.10 25.61 2,559,686 -0.41(-1.59%)
Oct 13, 2008 25.96 26.86 25.12 26.02 2,381,300 +1.21(+4.86%)
Oct 10, 2008 24.34 25.67 23.43 24.82 3,075,217 -0.92(-3.58%)
Oct 09, 2008 27.33 28.22 25.51 25.74 2,299,626 -1.32(-4.86%)
Oct 08, 2008 25.56 27.40 25.24 27.06 3,739,937 +0.74(+2.80%)
Oct 07, 2008 29.41 30.17 25.52 26.32 6,915,866 -5.31(-16.79%)
Oct 06, 2008 32.68 33.07 30.35 31.63 3,291,370 -2.19(-6.48%)
Oct 03, 2008 36.14 36.81 33.67 33.82 0 -1.97(-5.50%)
Oct 02, 2008 36.60 37.30 35.07 35.79 2,250,914 -1.00(-2.73%)
Oct 01, 2008 37.95 37.95 36.18 36.79 5,016,283 +0.29(+0.81%)
Sep 30, 2008 36.35 36.91 35.43 36.50 1,726,751 +0.76(+2.14%)
Sep 29, 2008 36.17 36.86 35.15 35.73 2,667,295 -1.20(-3.24%)
Sep 26, 2008 36.07 37.67 35.46 36.93 0 +0.49(+1.34%)
Sep 25, 2008 36.98 37.34 36.19 36.44 1,249,676 +0.06(+0.15%)
Sep 24, 2008 35.94 37.05 35.62 36.39 1,508,830 +0.43(+1.20%)
Sep 23, 2008 35.89 36.56 35.48 35.95 1,431,765 +0.31(+0.88%)
Sep 22, 2008 36.26 37.07 35.55 35.64 1,530,474 -0.31(-0.87%)
Sep 19, 2008 36.83 38.71 35.60 35.95 0 +0.73(+2.06%)
Sep 18, 2008 37.91 38.07 34.52 35.23 3,707,206 +0.04(+0.10%)
Sep 17, 2008 35.76 36.88 35.03 35.19 1,934,205 -1.48(-4.04%)
Sep 16, 2008 36.52 37.41 36.05 36.67 2,270,980 -0.38(-1.02%)
Sep 15, 2008 36.15 38.10 35.92 37.05 1,802,210 -1.34(-3.50%)
Sep 12, 2008 38.83 38.84 37.83 38.39 1,170,723 -0.68(-1.74%)
Sep 11, 2008 38.94 39.17 38.31 39.07 1,491,903 -0.44(-1.12%)
Sep 10, 2008 39.06 39.82 38.70 39.52 1,382,679 +0.67(+1.73%)
Sep 09, 2008 39.77 40.16 38.67 38.84 1,936,234 -0.89(-2.25%)
Sep 08, 2008 39.57 39.93 38.92 39.74 1,461,958 +0.97(+2.49%)
Sep 05, 2008 38.86 39.10 38.27 38.77 0 -0.72(-1.82%)
Sep 04, 2008 40.35 40.35 39.19 39.49 1,064,967 -1.10(-2.70%)
Sep 03, 2008 40.50 41.04 40.19 40.58 1,371,240 +0.08(+0.20%)
Sep 02, 2008 40.10 41.89 40.00 40.50 1,714,149 +0.89(+2.25%)
Aug 29, 2008 39.67 40.10 39.51 39.61 833,319 -0.32(-0.81%)
Aug 28, 2008 39.20 39.94 38.83 39.93 1,461,309 +0.98(+2.53%)
Aug 27, 2008 38.39 39.17 37.84 38.94 1,095,618 +0.74(+1.93%)
Aug 26, 2008 38.04 38.49 37.66 38.21 1,039,730 -0.09(-0.24%)
Aug 25, 2008 38.92 39.13 38.13 38.30 735,745 -0.79(-2.02%)
Aug 22, 2008 38.42 39.09 38.19 39.09 1,418,827 +0.17(+0.43%)
Aug 21, 2008 38.66 39.09 38.25 38.93 857,971 +0.10(+0.26%)
Aug 20, 2008 38.27 39.61 37.80 38.83 1,714,047 -0.71(-1.79%)
Aug 19, 2008 40.49 40.67 39.42 39.53 1,424,213 -1.23(-3.02%)
Aug 18, 2008 41.26 41.28 40.49 40.77 1,106,942 -0.29(-0.69%)
Aug 15, 2008 40.71 41.41 40.49 41.05 0 +0.34(+0.84%)
Aug 14, 2008 39.87 41.41 39.58 40.71 1,267,691 +0.73(+1.82%)
Aug 13, 2008 39.96 40.17 38.84 39.98 1,940,067 -0.29(-0.71%)
Aug 12, 2008 40.03 40.56 39.62 40.27 1,783,578 +0.04(+0.09%)
Aug 11, 2008 40.99 41.02 39.72 40.23 2,453,949 -0.35(-0.86%)
Aug 08, 2008 39.38 40.65 38.14 40.58 3,529,857 +0.00(+0.00%)
Aug 07, 2008 40.48 41.41 39.17 40.58 5,490,242 +1.90(+4.93%)
Aug 06, 2008 40.02 40.02 38.24 38.68 2,233,778 -0.91(-2.30%)
Aug 05, 2008 38.42 39.72 38.28 39.59 3,088,453 +1.54(+4.04%)
Aug 04, 2008 39.11 39.11 37.90 38.05 1,577,030 -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.