Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.53 -2.83 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 32.44 33.13 32.27 33.07 787,121 +0.71(+2.18%)
Aug 30, 2007 32.55 32.60 32.26 32.36 1,536,822 -0.48(-1.47%)
Aug 29, 2007 32.07 32.85 32.04 32.85 964,654 +1.00(+3.12%)
Aug 28, 2007 32.59 32.66 31.70 31.85 1,007,558 -0.86(-2.62%)
Aug 27, 2007 32.55 32.87 32.44 32.71 1,380,957 +0.20(+0.60%)
Aug 24, 2007 31.82 32.63 31.62 32.51 2,185,767 +0.89(+2.82%)
Aug 23, 2007 31.46 31.67 31.19 31.62 1,762,206 +0.34(+1.10%)
Aug 22, 2007 31.40 31.53 30.89 31.27 1,217,565 +0.31(+0.99%)
Aug 21, 2007 30.71 31.22 30.69 30.97 1,598,760 +0.08(+0.27%)
Aug 20, 2007 29.70 31.13 29.53 30.88 1,991,783 +1.42(+4.83%)
Aug 17, 2007 29.41 29.92 28.91 29.46 2,033,935 +1.02(+3.60%)
Aug 16, 2007 28.92 29.02 28.09 28.44 4,740,902 -0.95(-3.23%)
Aug 15, 2007 30.38 30.87 29.26 29.39 2,121,142 -1.10(-3.60%)
Aug 14, 2007 31.56 31.56 30.41 30.48 2,354,267 -0.69(-2.21%)
Aug 13, 2007 29.99 31.89 29.79 31.17 5,527,055 +1.60(+5.41%)
Aug 10, 2007 27.81 29.82 27.44 29.57 6,699,780 +1.39(+4.92%)
Aug 09, 2007 29.04 29.47 27.88 28.19 11,437,457 -1.98(-6.57%)
Aug 08, 2007 31.39 31.58 30.08 30.17 2,712,235 -1.28(-4.08%)
Aug 07, 2007 31.56 31.92 31.06 31.45 2,355,773 -0.20(-0.62%)
Aug 06, 2007 31.31 32.15 30.60 31.65 2,843,637 +0.21(+0.68%)
Aug 03, 2007 31.56 32.64 31.36 31.43 2,550,306 -1.21(-3.70%)
Aug 02, 2007 32.18 32.75 31.94 32.64 1,450,798 +0.65(+2.03%)
Aug 01, 2007 32.24 32.68 31.50 31.99 2,630,308 -0.34(-1.06%)
Jul 31, 2007 33.10 33.55 32.34 32.34 1,689,730 -0.44(-1.33%)
Jul 30, 2007 32.66 33.27 32.55 32.77 3,580,112 +0.16(+0.48%)
Jul 27, 2007 33.52 34.22 32.47 32.61 3,918,402 -1.00(-2.99%)
Jul 26, 2007 34.76 35.17 32.88 33.62 4,375,299 -1.67(-4.74%)
Jul 25, 2007 35.90 36.07 35.10 35.29 1,713,348 -0.53(-1.48%)
Jul 24, 2007 35.84 36.00 35.65 35.82 981,208 -0.34(-0.95%)
Jul 23, 2007 36.29 36.53 35.96 36.17 531,522 +0.10(+0.28%)
Jul 20, 2007 36.19 36.47 35.99 36.06 1,021,645 -0.18(-0.49%)
Jul 19, 2007 36.66 36.85 36.24 36.24 1,133,261 -0.27(-0.74%)
Jul 18, 2007 36.67 36.85 36.25 36.51 923,039 -0.40(-1.08%)
Jul 17, 2007 36.97 37.18 36.57 36.91 688,086 +0.01(+0.03%)
Jul 16, 2007 36.86 37.34 36.69 36.90 734,969 -0.11(-0.30%)
Jul 13, 2007 37.38 37.65 36.98 37.01 1,206,597 -0.19(-0.50%)
Jul 12, 2007 37.33 37.98 37.14 37.20 1,440,260 +0.00(+0.00%)
Jul 11, 2007 37.52 37.82 37.15 37.20 999,386 -0.37(-0.99%)
Jul 10, 2007 38.28 38.31 37.37 37.57 885,834 -0.99(-2.56%)
Jul 09, 2007 38.98 38.98 38.38 38.56 435,919 -0.43(-1.10%)
Jul 06, 2007 38.67 39.06 38.53 38.98 380,119 +0.37(+0.96%)
Jul 05, 2007 38.33 38.69 38.16 38.61 363,237 +0.25(+0.65%)
Jul 03, 2007 38.32 38.59 38.31 38.36 343,344 +0.20(+0.54%)
Jul 02, 2007 37.95 38.31 37.79 38.16 904,329 +0.47(+1.23%)
Jun 29, 2007 38.02 38.13 37.43 37.69 710,237 -0.27(-0.71%)
Jun 28, 2007 38.29 38.29 37.82 37.96 968,119 -0.19(-0.49%)
Jun 27, 2007 36.56 38.56 36.55 38.15 1,975,239 +1.59(+4.35%)
Jun 26, 2007 37.22 37.27 36.47 36.56 1,171,434 -0.51(-1.38%)
Jun 25, 2007 37.41 37.89 37.00 37.07 927,018 -0.21(-0.57%)
Jun 22, 2007 37.60 37.98 37.08 37.28 1,125,411 -0.29(-0.77%)
Jun 21, 2007 38.03 38.05 37.35 37.57 1,017,451 -0.57(-1.49%)
Jun 20, 2007 38.23 38.67 38.10 38.14 1,733,495 -0.16(-0.41%)
Jun 19, 2007 37.98 38.50 37.85 38.30 1,261,975 +0.33(+0.86%)
Jun 18, 2007 38.13 38.25 37.82 37.97 769,164 -0.16(-0.41%)
Jun 15, 2007 38.31 38.37 37.97 38.13 658,837 +0.00(+0.00%)
Jun 14, 2007 38.22 38.38 38.00 38.13 892,931 -0.05(-0.12%)
Jun 13, 2007 38.39 38.39 37.87 38.18 952,933 +0.09(+0.24%)
Jun 12, 2007 38.50 38.67 38.02 38.08 776,045 -0.58(-1.49%)
Jun 11, 2007 39.29 39.29 38.45 38.66 808,842 -0.44(-1.12%)
Jun 08, 2007 37.81 39.24 37.81 39.10 1,286,062 +1.34(+3.55%)
Jun 07, 2007 38.20 38.60 37.71 37.76 716,796 -0.60(-1.58%)
Jun 06, 2007 38.78 38.78 38.02 38.36 837,338 -0.60(-1.55%)
Jun 05, 2007 39.29 39.62 38.74 38.97 1,278,427 -0.07(-0.19%)
Jun 04, 2007 38.65 39.11 38.57 39.04 778,196 +0.34(+0.89%)
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.