Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.90 -0.69 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 36.55 36.85 35.57 36.11 1,315,725 -0.53(-1.45%)
Jun 27, 2008 36.88 37.46 36.05 36.64 1,610,957 -0.09(-0.25%)
Jun 26, 2008 36.67 37.30 36.44 36.73 1,701,392 -0.54(-1.45%)
Jun 25, 2008 36.27 37.80 36.09 37.27 1,723,074 +1.32(+3.67%)
Jun 24, 2008 36.18 36.75 35.54 35.95 1,442,131 -0.46(-1.25%)
Jun 23, 2008 37.41 37.62 36.05 36.41 1,370,106 -0.76(-2.05%)
Jun 20, 2008 37.65 37.66 36.61 37.17 1,915,087 -0.73(-1.91%)
Jun 19, 2008 37.34 38.01 37.08 37.90 1,693,796 +0.65(+1.75%)
Jun 18, 2008 37.99 38.12 37.18 37.25 2,112,974 -1.09(-2.84%)
Jun 17, 2008 38.78 39.04 38.28 38.33 1,865,000 -0.31(-0.79%)
Jun 16, 2008 37.19 38.74 37.18 38.64 3,860,634 +2.10(+5.75%)
Jun 13, 2008 36.27 37.19 36.20 36.54 2,662,517 +0.44(+1.21%)
Jun 12, 2008 36.45 37.21 36.05 36.10 2,775,415 -0.03(-0.08%)
Jun 11, 2008 38.01 38.08 36.03 36.13 2,440,893 -1.78(-4.69%)
Jun 10, 2008 37.92 38.34 37.57 37.91 1,665,771 -0.30(-0.78%)
Jun 09, 2008 37.70 38.38 37.54 38.20 2,039,731 +0.73(+1.94%)
Jun 06, 2008 38.31 38.52 37.34 37.48 3,176,444 -1.34(-3.45%)
Jun 05, 2008 37.76 38.92 37.76 38.82 2,741,782 +1.11(+2.93%)
Jun 04, 2008 37.64 37.94 37.24 37.71 1,791,442 +0.04(+0.10%)
Jun 03, 2008 37.78 38.09 37.03 37.67 1,994,107 -0.06(-0.15%)
Jun 02, 2008 37.45 37.91 37.13 37.73 2,483,369 +0.25(+0.67%)
May 30, 2008 37.90 38.01 36.94 37.48 2,167,279 -0.28(-0.74%)
May 29, 2008 37.19 38.38 36.81 37.76 3,124,753 +0.64(+1.73%)
May 28, 2008 36.02 37.20 35.94 37.12 2,626,769 +1.52(+4.26%)
May 27, 2008 35.28 35.67 35.10 35.60 1,498,412 +0.33(+0.92%)
May 26, 2008 35.27 35.66 35.04 35.27 0 +0.00(+0.00%)
May 23, 2008 35.27 35.66 35.04 35.27 1,770,219 -0.19(-0.52%)
May 22, 2008 35.90 36.56 35.34 35.46 2,493,452 -0.44(-1.22%)
May 21, 2008 36.40 36.83 35.72 35.90 1,445,655 -0.32(-0.87%)
May 20, 2008 36.17 36.77 35.56 36.21 2,485,365 -0.15(-0.41%)
May 19, 2008 36.45 37.42 36.16 36.36 3,783,349 +0.26(+0.72%)
May 16, 2008 35.79 36.72 35.11 36.10 6,514,539 +3.89(+12.07%)
May 15, 2008 32.32 32.46 31.74 32.21 1,021,821 +0.11(+0.35%)
May 14, 2008 31.39 32.41 31.32 32.10 928,783 +0.68(+2.16%)
May 13, 2008 31.64 31.83 30.82 31.42 807,711 +0.04(+0.12%)
May 12, 2008 31.38 31.49 30.95 31.39 1,208,977 +0.11(+0.36%)
May 09, 2008 31.12 31.74 30.87 31.27 223,059 -0.27(-0.85%)
May 08, 2008 31.63 32.60 31.27 31.54 514,363 +0.12(+0.38%)
May 07, 2008 32.03 32.32 31.36 31.42 822,094 -0.50(-1.57%)
May 06, 2008 32.56 32.56 31.48 31.93 1,279,786 -0.88(-2.69%)
May 05, 2008 33.51 33.51 32.81 32.81 714,978 -0.63(-1.89%)
May 02, 2008 33.76 34.19 33.38 33.44 1,184,943 -0.07(-0.22%)
May 01, 2008 32.32 33.56 32.11 33.52 824,273 +1.26(+3.92%)
Apr 30, 2008 32.99 32.99 32.07 32.25 394,502 -0.61(-1.87%)
Apr 29, 2008 32.62 33.25 32.59 32.87 415,329 +0.26(+0.80%)
Apr 28, 2008 32.46 32.81 32.22 32.60 742,971 +0.33(+1.04%)
Apr 25, 2008 31.94 32.44 31.47 32.27 874,357 +0.33(+1.02%)
Apr 24, 2008 31.31 32.34 31.26 31.94 770,052 +0.72(+2.29%)
Apr 23, 2008 31.66 31.77 30.76 31.23 1,078,966 -0.43(-1.35%)
Apr 22, 2008 32.33 32.48 31.25 31.66 552,017 -0.73(-2.24%)
Apr 21, 2008 32.22 32.39 31.63 32.38 532,069 -0.15(-0.46%)
Apr 18, 2008 32.39 33.01 32.39 32.53 629,688 +0.60(+1.86%)
Apr 17, 2008 32.08 32.28 31.77 31.94 410,593 -0.31(-0.95%)
Apr 16, 2008 31.61 32.31 30.98 32.24 713,511 +1.14(+3.68%)
Apr 15, 2008 31.64 31.69 30.96 31.10 1,155,384 -0.30(-0.95%)
Apr 14, 2008 31.86 32.00 31.35 31.40 869,391 -0.53(-1.66%)
Apr 11, 2008 31.98 32.52 31.56 31.93 787,239 -0.23(-0.72%)
Apr 10, 2008 31.93 32.89 31.86 32.16 930,136 +0.20(+0.61%)
Apr 09, 2008 33.21 33.24 31.94 31.96 630,379 -1.11(-3.35%)
Apr 08, 2008 32.91 33.26 32.76 33.07 653,138 -0.01(-0.03%)
Apr 07, 2008 33.58 33.58 33.00 33.08 524,532 -0.34(-1.03%)
Apr 04, 2008 33.49 33.81 33.00 33.42 619,481 +0.09(+0.28%)
Apr 03, 2008 33.01 33.48 32.86 33.33 741,905 +0.03(+0.08%)
Apr 02, 2008 32.99 34.28 32.95 33.30 1,377,288 +0.25(+0.76%)
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.