Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 35.21 35.51 34.27 34.79 1,365,551 -0.51(-1.45%)
Jun 27, 2008 35.54 36.09 34.73 35.30 1,671,963 -0.09(-0.25%)
Jun 26, 2008 35.33 35.94 35.11 35.39 1,765,823 -0.52(-1.45%)
Jun 25, 2008 34.95 36.42 34.78 35.91 1,788,326 +1.27(+3.67%)
Jun 24, 2008 34.86 35.41 34.25 34.64 1,496,744 -0.44(-1.25%)
Jun 23, 2008 36.05 36.24 34.73 35.08 1,421,991 -0.73(-2.05%)
Jun 20, 2008 36.28 36.29 35.27 35.81 1,987,610 -0.70(-1.91%)
Jun 19, 2008 35.98 36.62 35.73 36.51 1,757,939 +0.63(+1.75%)
Jun 18, 2008 36.60 36.73 35.82 35.89 2,192,991 -1.05(-2.84%)
Jun 17, 2008 37.36 37.62 36.88 36.93 1,935,627 -0.30(-0.79%)
Jun 16, 2008 35.83 37.33 35.82 37.23 4,006,834 +2.03(+5.75%)
Jun 13, 2008 34.95 35.83 34.88 35.21 2,763,345 +0.42(+1.21%)
Jun 12, 2008 35.12 35.85 34.74 34.78 2,880,519 -0.03(-0.08%)
Jun 11, 2008 36.62 36.69 34.71 34.81 2,533,328 -1.71(-4.69%)
Jun 10, 2008 36.54 36.94 36.20 36.52 1,728,853 -0.29(-0.78%)
Jun 09, 2008 36.33 36.98 36.17 36.81 2,116,975 +0.70(+1.94%)
Jun 06, 2008 36.91 37.11 35.98 36.11 3,296,734 -1.29(-3.45%)
Jun 05, 2008 36.38 37.50 36.38 37.40 2,845,612 +1.07(+2.93%)
Jun 04, 2008 36.26 36.56 35.88 36.33 1,859,283 +0.04(+0.10%)
Jun 03, 2008 36.40 36.70 35.68 36.30 2,069,623 -0.05(-0.15%)
Jun 02, 2008 36.08 36.52 35.78 36.35 2,577,413 +0.24(+0.67%)
May 30, 2008 36.51 36.62 35.59 36.11 2,249,352 -0.27(-0.74%)
May 29, 2008 35.83 36.98 35.47 36.38 3,243,086 +0.62(+1.73%)
May 28, 2008 34.70 35.84 34.63 35.76 2,726,244 +1.46(+4.26%)
May 27, 2008 34.00 34.37 33.82 34.30 1,555,157 +0.31(+0.92%)
May 26, 2008 33.99 34.35 33.76 33.99 0 +0.00(+0.00%)
May 23, 2008 33.99 34.35 33.76 33.99 1,837,256 -0.18(-0.52%)
May 22, 2008 34.59 35.22 34.05 34.17 2,587,878 -0.42(-1.22%)
May 21, 2008 35.07 35.48 34.42 34.59 1,500,401 -0.30(-0.87%)
May 20, 2008 34.85 35.43 34.26 34.89 2,579,485 -0.14(-0.41%)
May 19, 2008 35.12 36.06 34.84 35.04 3,926,623 +0.25(+0.72%)
May 16, 2008 34.48 35.38 33.83 34.78 6,761,242 +3.75(+12.07%)
May 15, 2008 31.14 31.27 30.58 31.04 1,060,517 +0.11(+0.35%)
May 14, 2008 30.24 31.23 30.18 30.93 963,955 +0.65(+2.16%)
May 13, 2008 30.48 30.67 29.69 30.28 838,299 +0.04(+0.12%)
May 12, 2008 30.23 30.34 29.82 30.24 1,254,761 +0.11(+0.36%)
May 09, 2008 29.98 30.58 29.74 30.13 231,506 -0.26(-0.85%)
May 08, 2008 30.47 31.41 30.12 30.39 533,842 +0.12(+0.38%)
May 07, 2008 30.86 31.14 30.21 30.28 853,227 -0.48(-1.57%)
May 06, 2008 31.37 31.37 30.33 30.76 1,328,251 -0.85(-2.69%)
May 05, 2008 32.28 32.28 31.61 31.61 742,054 -0.61(-1.89%)
May 02, 2008 32.53 32.94 32.16 32.22 1,229,817 -0.07(-0.22%)
May 01, 2008 31.14 32.34 30.94 32.29 855,488 +1.22(+3.92%)
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%)
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.