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 (%)
Nov 28, 2008 28.00 28.00 26.86 27.20 865,052 -0.71(-2.54%)
Nov 26, 2008 25.71 28.36 25.30 27.91 1,524,590 +1.77(+6.75%)
Nov 25, 2008 25.67 26.27 25.00 26.15 1,545,809 +0.91(+3.59%)
Nov 24, 2008 24.19 25.75 23.50 25.24 1,892,365 +1.43(+6.02%)
Nov 21, 2008 23.64 23.82 21.53 23.81 1,837,469 +0.71(+3.06%)
Nov 20, 2008 23.56 24.43 22.91 23.10 2,772,426 -0.79(-3.30%)
Nov 19, 2008 23.74 24.44 23.74 23.89 3,308,506 +0.10(+0.41%)
Nov 18, 2008 23.18 24.09 22.66 23.79 1,268,471 +0.66(+2.87%)
Nov 17, 2008 23.30 24.12 22.80 23.13 1,161,511 -0.21(-0.88%)
Nov 14, 2008 25.29 25.52 23.20 23.33 1,474,932 -2.29(-8.95%)
Nov 13, 2008 22.40 25.76 22.17 25.63 1,811,836 +3.33(+14.95%)
Nov 12, 2008 23.14 23.79 22.11 22.29 1,263,773 -1.56(-6.54%)
Nov 11, 2008 24.69 24.72 23.16 23.85 1,358,919 -0.84(-3.41%)
Nov 10, 2008 26.17 26.33 24.34 24.69 838,879 -0.94(-3.67%)
Nov 07, 2008 25.22 25.89 24.98 25.64 1,108,730 +0.48(+1.92%)
Nov 06, 2008 26.27 26.79 25.04 25.15 1,301,512 -1.12(-4.26%)
Nov 05, 2008 27.91 27.97 26.07 26.27 1,239,352 -1.88(-6.68%)
Nov 04, 2008 27.49 28.19 26.90 28.15 1,598,381 +1.20(+4.45%)
Nov 03, 2008 27.71 28.39 26.69 26.95 2,964,973 -1.00(-3.59%)
Oct 31, 2008 24.42 28.14 24.09 27.96 4,028,384 +3.70(+15.26%)
Oct 30, 2008 24.21 24.99 23.56 24.26 2,149,226 +1.41(+6.16%)
Oct 29, 2008 23.62 24.42 22.85 22.85 1,853,078 -0.85(-3.59%)
Oct 28, 2008 22.40 23.70 21.83 23.70 2,064,913 +2.04(+9.43%)
Oct 27, 2008 22.65 23.49 21.60 21.66 2,103,612 -1.56(-6.72%)
Oct 24, 2008 23.30 23.96 22.33 23.22 1,340,021 -1.18(-4.85%)
Oct 23, 2008 25.37 25.49 23.17 24.40 1,967,642 -0.82(-3.27%)
Oct 22, 2008 25.50 26.07 24.35 25.22 1,937,998 -0.76(-2.93%)
Oct 21, 2008 26.67 27.00 25.89 25.99 1,521,324 -0.70(-2.62%)
Oct 20, 2008 24.99 26.68 24.99 26.68 1,985,356 +1.97(+7.98%)
Oct 17, 2008 23.06 30.94 23.06 24.71 2,424,362 +1.07(+4.51%)
Oct 16, 2008 22.71 23.69 21.78 23.65 2,301,712 +0.91(+3.98%)
Oct 15, 2008 25.18 25.18 22.31 22.74 2,923,471 -2.20(-8.80%)
Oct 14, 2008 26.24 26.67 24.43 24.94 2,628,843 -0.40(-1.59%)
Oct 13, 2008 25.28 26.16 24.46 25.34 2,445,638 +1.17(+4.86%)
Oct 10, 2008 23.70 25.00 22.81 24.17 3,158,303 -0.90(-3.58%)
Oct 09, 2008 26.61 27.48 24.84 25.06 2,361,756 -1.28(-4.86%)
Oct 08, 2008 24.88 26.68 24.58 26.34 3,840,981 +0.72(+2.80%)
Oct 07, 2008 28.64 29.37 24.85 25.63 7,102,717 -5.17(-16.79%)
Oct 06, 2008 31.82 32.20 29.55 30.80 3,380,295 -2.13(-6.48%)
Oct 03, 2008 35.19 35.84 32.79 32.93 0 -1.92(-5.50%)
Oct 02, 2008 35.64 36.32 34.15 34.85 2,311,728 -0.98(-2.73%)
Oct 01, 2008 36.95 36.95 35.23 35.82 5,151,812 +0.29(+0.81%)
Sep 30, 2008 35.39 35.94 34.50 35.54 1,773,404 +0.74(+2.14%)
Sep 29, 2008 35.22 35.89 34.23 34.79 2,739,359 -1.16(-3.24%)
Sep 26, 2008 35.12 36.67 34.52 35.96 0 +0.47(+1.34%)
Sep 25, 2008 36.00 36.36 35.24 35.48 1,283,439 +0.05(+0.15%)
Sep 24, 2008 35.00 36.07 34.69 35.43 1,549,595 +0.42(+1.20%)
Sep 23, 2008 34.95 35.60 34.54 35.01 1,470,448 +0.30(+0.88%)
Sep 22, 2008 35.30 36.09 34.61 34.70 1,571,824 -0.30(-0.87%)
Sep 19, 2008 35.86 37.69 34.67 35.01 0 +0.71(+2.06%)
Sep 18, 2008 36.92 37.07 33.61 34.30 3,807,366 +0.04(+0.10%)
Sep 17, 2008 34.82 35.91 34.11 34.26 1,986,463 -1.44(-4.04%)
Sep 16, 2008 35.56 36.42 35.10 35.71 2,332,337 -0.37(-1.02%)
Sep 15, 2008 35.20 37.10 34.97 36.07 1,850,902 -1.31(-3.50%)
Sep 12, 2008 37.81 37.82 36.84 37.38 1,202,353 -0.66(-1.74%)
Sep 11, 2008 37.92 38.14 37.30 38.05 1,532,211 -0.43(-1.12%)
Sep 10, 2008 38.03 38.77 37.68 38.48 1,420,036 +0.65(+1.73%)
Sep 09, 2008 38.73 39.10 37.65 37.82 1,988,547 -0.87(-2.25%)
Sep 08, 2008 38.53 38.88 37.89 38.69 1,501,457 +0.94(+2.49%)
Sep 05, 2008 37.84 38.07 37.27 37.75 0 -0.70(-1.82%)
Sep 04, 2008 39.29 39.29 38.16 38.45 1,093,740 -1.07(-2.70%)
Sep 03, 2008 39.43 39.96 39.13 39.52 1,408,288 +0.08(+0.20%)
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.