Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.62 +0.31 (+0.36%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 31.78 31.78 30.90 31.07 409,442 -0.59(-1.87%)
Apr 29, 2008 31.43 32.03 31.40 31.67 431,057 +0.25(+0.80%)
Apr 28, 2008 31.27 31.61 31.05 31.42 771,107 +0.32(+1.04%)
Apr 25, 2008 30.77 31.25 30.32 31.09 907,469 +0.31(+1.02%)
Apr 24, 2008 30.17 31.16 30.12 30.78 799,213 +0.69(+2.29%)
Apr 23, 2008 30.50 30.61 29.64 30.09 1,119,826 -0.41(-1.35%)
Apr 22, 2008 31.15 31.30 30.11 30.50 572,922 -0.70(-2.24%)
Apr 21, 2008 31.05 31.21 30.47 31.20 552,218 -0.14(-0.46%)
Apr 18, 2008 31.21 31.81 31.21 31.34 653,534 +0.57(+1.86%)
Apr 17, 2008 30.91 31.10 30.61 30.77 426,142 -0.30(-0.95%)
Apr 16, 2008 30.46 31.13 29.85 31.07 740,532 +1.10(+3.68%)
Apr 15, 2008 30.48 30.54 29.83 29.96 1,199,138 -0.29(-0.95%)
Apr 14, 2008 30.70 30.83 30.20 30.25 902,315 -0.51(-1.66%)
Apr 11, 2008 30.81 31.33 30.41 30.76 817,052 -0.22(-0.72%)
Apr 10, 2008 30.76 31.69 30.70 30.98 965,360 +0.19(+0.61%)
Apr 09, 2008 32.00 32.02 30.77 30.80 654,251 -1.07(-3.35%)
Apr 08, 2008 31.71 32.04 31.57 31.86 677,872 -0.01(-0.03%)
Apr 07, 2008 32.36 32.36 31.79 31.87 544,396 -0.33(-1.03%)
Apr 04, 2008 32.27 32.58 31.79 32.20 642,941 +0.09(+0.28%)
Apr 03, 2008 31.81 32.26 31.66 32.11 770,000 +0.03(+0.08%)
Apr 02, 2008 31.78 33.03 31.75 32.09 1,429,445 +0.24(+0.76%)
Apr 01, 2008 31.39 31.85 31.27 31.85 1,642,330 +1.34(+4.38%)
Mar 31, 2008 30.07 30.72 30.07 30.51 1,241,788 +0.60(+2.01%)
Mar 28, 2008 30.38 30.38 29.81 29.91 919,603 -0.47(-1.56%)
Mar 27, 2008 31.51 31.54 30.33 30.38 1,274,153 -1.08(-3.45%)
Mar 26, 2008 31.63 31.77 31.09 31.47 861,491 -0.25(-0.79%)
Mar 25, 2008 32.16 32.16 31.36 31.72 941,700 -0.28(-0.87%)
Mar 24, 2008 30.66 32.46 30.62 32.00 1,060,557 +1.39(+4.54%)
Mar 21, 2008 29.64 30.82 29.46 30.61 1,514,810 +0.00(+0.00%)
Mar 20, 2008 29.64 30.82 29.46 30.61 1,514,810 +1.15(+3.89%)
Mar 19, 2008 29.40 30.71 29.34 29.46 1,200,765 +0.15(+0.52%)
Mar 18, 2008 29.35 29.74 28.72 29.31 1,570,203 +0.20(+0.68%)
Mar 17, 2008 29.73 30.01 28.57 29.11 1,773,784 -1.20(-3.96%)
Mar 14, 2008 30.68 30.71 29.45 30.31 992,463 -0.18(-0.59%)
Mar 13, 2008 29.72 30.77 29.45 30.49 1,054,730 +0.44(+1.46%)
Mar 12, 2008 30.10 30.73 29.65 30.05 1,070,114 -0.04(-0.12%)
Mar 11, 2008 29.99 30.50 29.18 30.09 1,644,845 +0.73(+2.47%)
Mar 10, 2008 29.52 29.80 29.31 29.36 850,572 -0.05(-0.18%)
Mar 07, 2008 29.14 29.99 29.03 29.42 770,502 -0.05(-0.18%)
Mar 06, 2008 30.46 30.64 29.43 29.47 815,203 -1.08(-3.55%)
Mar 05, 2008 30.09 31.13 30.09 30.55 1,212,303 +0.51(+1.70%)
Mar 04, 2008 30.17 30.56 29.86 30.04 1,276,117 -0.50(-1.64%)
Mar 03, 2008 29.93 30.86 29.72 30.55 954,060 +0.49(+1.64%)
Feb 29, 2008 30.80 31.05 29.96 30.05 1,026,589 -1.13(-3.62%)
Feb 28, 2008 31.17 31.36 30.54 31.18 885,006 -0.22(-0.69%)
Feb 27, 2008 31.37 31.77 30.97 31.40 1,173,499 -0.22(-0.71%)
Feb 26, 2008 31.00 32.09 30.92 31.62 894,437 +0.57(+1.85%)
Feb 25, 2008 30.04 31.13 29.74 31.05 1,168,996 +0.94(+3.12%)
Feb 22, 2008 30.08 30.19 29.54 30.11 1,197,114 +0.05(+0.18%)
Feb 21, 2008 31.03 31.16 30.02 30.05 1,315,290 -0.81(-2.61%)
Feb 20, 2008 29.92 31.23 29.92 30.86 1,159,661 +0.57(+1.89%)
Feb 19, 2008 30.42 30.64 30.00 30.29 1,089,603 +0.13(+0.42%)
Feb 18, 2008 30.29 30.38 29.73 30.16 0 +0.00(+0.00%)
Feb 15, 2008 30.29 30.38 29.73 30.16 1,645,351 -0.30(-1.00%)
Feb 14, 2008 30.47 31.07 29.67 30.47 4,958,011 -1.28(-4.04%)
Feb 13, 2008 31.59 32.03 31.16 31.75 1,546,850 +0.30(+0.97%)
Feb 12, 2008 32.31 32.78 31.07 31.44 1,163,951 -0.76(-2.36%)
Feb 11, 2008 31.31 32.28 30.55 32.20 1,104,528 +0.86(+2.74%)
Feb 08, 2008 32.26 32.34 30.75 31.34 1,646,470 -0.84(-2.62%)
Feb 07, 2008 30.93 33.04 30.64 32.19 1,994,820 +0.99(+3.19%)
Feb 06, 2008 31.50 32.42 31.12 31.19 594,752 -0.20(-0.63%)
Feb 05, 2008 32.22 32.35 31.39 31.39 937,460 -1.18(-3.63%)
Feb 04, 2008 32.68 32.68 31.97 32.57 1,181,646 -0.11(-0.33%)
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.