Skip to main content

Advance Auto Parts Inc (NY: AAP )

41.82 +0.49 (+1.19%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 27.63 27.63 26.51 26.84 876,646 -0.70(-2.54%)
Nov 26, 2008 25.37 27.98 24.97 27.54 1,545,024 +1.74(+6.75%)
Nov 25, 2008 25.33 25.92 24.67 25.80 1,566,527 +0.89(+3.59%)
Nov 24, 2008 23.87 25.41 23.19 24.91 1,917,729 +1.41(+6.02%)
Nov 21, 2008 23.32 23.50 21.25 23.49 1,862,097 +0.70(+3.06%)
Nov 20, 2008 23.25 24.10 22.61 22.79 2,809,585 -0.78(-3.30%)
Nov 19, 2008 23.42 24.12 23.42 23.57 3,352,850 +0.10(+0.41%)
Nov 18, 2008 22.87 23.78 22.36 23.48 1,285,473 +0.65(+2.87%)
Nov 17, 2008 22.99 23.80 22.50 22.82 1,177,079 -0.20(-0.88%)
Nov 14, 2008 24.95 25.18 22.89 23.02 1,494,701 -2.26(-8.95%)
Nov 13, 2008 22.10 25.42 21.87 25.29 1,836,121 +3.29(+14.95%)
Nov 12, 2008 22.83 23.48 21.81 22.00 1,280,711 -1.54(-6.54%)
Nov 11, 2008 24.37 24.39 22.86 23.54 1,377,133 -0.83(-3.41%)
Nov 10, 2008 25.83 25.98 24.01 24.37 850,122 -0.93(-3.67%)
Nov 07, 2008 24.89 25.54 24.65 25.30 1,123,591 +0.48(+1.92%)
Nov 06, 2008 25.92 26.44 24.71 24.82 1,318,956 -1.11(-4.26%)
Nov 05, 2008 27.54 27.60 25.73 25.92 1,255,963 -1.86(-6.68%)
Nov 04, 2008 27.13 27.82 26.54 27.78 1,619,804 +1.18(+4.45%)
Nov 03, 2008 27.34 28.01 26.34 26.60 3,004,712 -0.99(-3.59%)
Oct 31, 2008 24.09 27.76 23.77 27.59 4,082,376 +3.65(+15.26%)
Oct 30, 2008 23.89 24.66 23.25 23.93 2,178,032 +1.39(+6.16%)
Oct 29, 2008 23.31 24.09 22.55 22.55 1,877,915 -0.84(-3.59%)
Oct 28, 2008 22.10 23.39 21.54 23.39 2,092,589 +2.02(+9.43%)
Oct 27, 2008 22.35 23.18 21.32 21.37 2,131,807 -1.54(-6.72%)
Oct 24, 2008 22.99 23.64 22.03 22.91 1,357,981 -1.17(-4.85%)
Oct 23, 2008 25.03 25.16 22.87 24.08 1,994,015 -0.81(-3.27%)
Oct 22, 2008 25.16 25.72 24.02 24.89 1,963,973 -0.75(-2.93%)
Oct 21, 2008 26.31 26.64 25.54 25.64 1,541,715 -0.69(-2.62%)
Oct 20, 2008 24.66 26.33 24.66 26.33 2,011,966 +1.95(+7.98%)
Oct 17, 2008 22.75 30.53 22.75 24.39 2,456,855 +1.05(+4.51%)
Oct 16, 2008 22.41 23.38 21.49 23.33 2,332,562 +0.89(+3.98%)
Oct 15, 2008 24.85 24.85 22.02 22.44 2,962,654 -2.17(-8.80%)
Oct 14, 2008 25.89 26.31 24.11 24.61 2,664,077 -0.40(-1.59%)
Oct 13, 2008 24.94 25.81 24.14 25.00 2,478,417 +1.16(+4.86%)
Oct 10, 2008 23.39 24.67 22.51 23.85 3,200,633 -0.88(-3.58%)
Oct 09, 2008 26.26 27.12 24.51 24.73 2,393,411 -1.26(-4.86%)
Oct 08, 2008 24.55 26.32 24.25 26.00 3,892,462 +0.71(+2.80%)
Oct 07, 2008 28.26 28.98 24.52 25.29 7,197,915 -5.10(-16.79%)
Oct 06, 2008 31.40 31.78 29.16 30.39 3,425,601 -2.10(-6.48%)
Oct 03, 2008 34.72 35.37 32.35 32.49 0 -1.89(-5.50%)
Oct 02, 2008 35.16 35.84 33.70 34.39 2,342,712 -0.96(-2.73%)
Oct 01, 2008 36.46 36.46 34.77 35.35 5,220,861 +0.28(+0.81%)
Sep 30, 2008 34.93 35.46 34.04 35.07 1,797,173 +0.73(+2.14%)
Sep 29, 2008 34.76 35.41 33.78 34.33 2,776,075 -1.15(-3.24%)
Sep 26, 2008 34.66 36.19 34.07 35.48 0 +0.47(+1.34%)
Sep 25, 2008 35.53 35.88 34.78 35.01 1,300,641 +0.05(+0.15%)
Sep 24, 2008 34.54 35.60 34.23 34.96 1,570,365 +0.42(+1.20%)
Sep 23, 2008 34.48 35.13 34.09 34.55 1,490,157 +0.30(+0.88%)
Sep 22, 2008 34.84 35.62 34.16 34.24 1,592,892 -0.30(-0.87%)
Sep 19, 2008 35.39 37.19 34.21 34.55 0 +0.70(+2.06%)
Sep 18, 2008 36.43 36.58 33.17 33.85 3,858,397 +0.04(+0.10%)
Sep 17, 2008 34.36 35.44 33.66 33.81 2,013,088 -1.37(-3.90%)
Sep 16, 2008 35.04 35.89 34.58 35.18 2,367,161 -0.36(-1.02%)
Sep 15, 2008 34.68 36.55 34.46 35.54 1,878,538 -1.29(-3.50%)
Sep 12, 2008 37.26 37.26 36.29 36.83 1,220,306 -0.65(-1.74%)
Sep 11, 2008 37.36 37.57 36.75 37.49 1,555,089 -0.42(-1.12%)
Sep 10, 2008 37.47 38.20 37.12 37.91 1,441,239 +0.64(+1.73%)
Sep 09, 2008 38.16 38.53 37.10 37.27 2,018,238 -0.86(-2.25%)
Sep 08, 2008 37.96 38.31 37.34 38.12 1,523,875 +0.93(+2.49%)
Sep 05, 2008 37.28 37.51 36.72 37.19 0 -0.69(-1.82%)
Sep 04, 2008 38.71 38.71 37.60 37.88 1,110,071 -1.05(-2.70%)
Sep 03, 2008 38.85 39.38 38.55 38.93 1,429,315 +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.