Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.62 +0.30 (+0.35%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 32.40 33.35 32.10 32.68 1,990,509 +0.62(+1.93%)
Jan 31, 2008 30.82 32.37 30.63 32.06 1,575,937 +0.83(+2.67%)
Jan 30, 2008 31.24 32.06 31.05 31.23 800,992 -0.16(-0.51%)
Jan 29, 2008 30.65 31.45 30.42 31.39 1,083,371 +0.79(+2.58%)
Jan 28, 2008 29.59 30.63 28.81 30.60 1,187,672 +0.83(+2.80%)
Jan 25, 2008 31.04 31.11 29.64 29.77 1,066,555 -1.08(-3.51%)
Jan 24, 2008 30.32 30.93 30.19 30.85 1,550,715 +0.74(+2.47%)
Jan 23, 2008 28.19 30.48 28.19 30.11 2,192,116 +1.23(+4.25%)
Jan 22, 2008 27.32 29.25 27.32 28.88 1,268,997 +0.37(+1.29%)
Jan 21, 2008 28.20 28.85 27.95 28.51 0 +0.00(+0.00%)
Jan 18, 2008 28.20 28.85 27.95 28.51 1,682,517 +0.46(+1.63%)
Jan 17, 2008 28.67 29.11 28.03 28.05 1,908,847 -0.56(-1.94%)
Jan 16, 2008 28.10 29.04 27.79 28.61 1,722,880 +0.65(+2.34%)
Jan 15, 2008 28.14 28.64 27.77 27.96 1,561,022 -0.64(-2.23%)
Jan 14, 2008 27.92 28.78 27.03 28.59 3,377,311 -0.13(-0.44%)
Jan 11, 2008 29.73 29.73 28.67 28.72 2,328,025 -1.41(-4.67%)
Jan 10, 2008 30.94 30.94 29.23 30.12 3,701,682 -1.08(-3.47%)
Jan 09, 2008 31.69 32.23 29.98 31.21 3,326,867 -0.47(-1.50%)
Jan 08, 2008 33.50 33.91 31.62 31.68 2,048,461 -1.72(-5.15%)
Jan 07, 2008 32.04 33.53 31.81 33.40 2,547,444 +1.44(+4.51%)
Jan 04, 2008 33.62 33.68 31.96 31.96 2,119,999 -2.04(-6.01%)
Jan 03, 2008 33.67 34.19 33.47 34.00 1,771,464 +0.32(+0.96%)
Jan 02, 2008 33.97 34.18 33.31 33.68 1,996,789 -0.36(-1.05%)
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.