Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 31.66 33.25 31.45 32.93 1,534,479 +0.86(+2.67%)
Jan 30, 2008 32.09 32.93 31.89 32.07 779,921 -0.17(-0.51%)
Jan 29, 2008 31.48 32.30 31.24 32.24 1,054,871 +0.81(+2.58%)
Jan 28, 2008 30.39 31.45 29.59 31.43 1,156,428 +0.86(+2.80%)
Jan 25, 2008 31.88 31.95 30.44 30.57 1,038,497 -1.11(-3.51%)
Jan 24, 2008 31.14 31.77 31.00 31.68 1,509,920 +0.76(+2.47%)
Jan 23, 2008 28.95 31.31 28.95 30.92 2,134,448 +1.26(+4.25%)
Jan 22, 2008 28.06 30.04 28.06 29.66 1,235,613 +0.38(+1.29%)
Jan 21, 2008 28.96 29.63 28.70 29.28 0 +0.00(+0.00%)
Jan 18, 2008 28.96 29.63 28.70 29.28 1,638,255 +0.47(+1.63%)
Jan 17, 2008 29.45 29.90 28.79 28.81 1,858,631 -0.57(-1.94%)
Jan 16, 2008 28.86 29.83 28.54 29.38 1,677,557 +0.67(+2.34%)
Jan 15, 2008 28.91 29.41 28.52 28.71 1,519,957 -0.65(-2.23%)
Jan 14, 2008 28.67 29.56 27.76 29.37 3,288,464 -0.13(-0.44%)
Jan 11, 2008 30.53 30.53 29.45 29.49 2,266,782 -1.44(-4.67%)
Jan 10, 2008 31.78 31.78 30.02 30.94 3,604,302 -1.11(-3.47%)
Jan 09, 2008 32.55 33.10 30.79 32.05 3,239,347 -0.49(-1.50%)
Jan 08, 2008 34.41 34.83 32.48 32.54 1,994,573 -1.77(-5.15%)
Jan 07, 2008 32.91 34.44 32.67 34.31 2,480,428 +1.48(+4.51%)
Jan 04, 2008 34.53 34.59 32.83 32.83 2,064,228 -2.10(-6.01%)
Jan 03, 2008 34.58 35.12 34.37 34.92 1,724,862 +0.33(+0.96%)
Jan 02, 2008 34.89 35.11 34.21 34.59 1,944,260 -0.37(-1.05%)
Jan 01, 2008 35.12 35.19 34.83 34.96 0 +0.00(+0.00%)
Dec 31, 2007 35.12 35.19 34.83 34.96 1,142,519 -0.17(-0.47%)
Dec 28, 2007 35.22 35.64 35.02 35.13 658,953 -0.07(-0.21%)
Dec 27, 2007 35.36 35.69 35.10 35.20 650,694 -0.33(-0.93%)
Dec 26, 2007 35.20 35.79 35.13 35.53 824,561 +0.10(+0.29%)
Dec 24, 2007 35.29 35.50 35.07 35.43 281,663 +0.02(+0.05%)
Dec 21, 2007 35.47 35.93 35.34 35.41 1,061,562 -0.03(-0.08%)
Dec 20, 2007 35.08 35.44 34.94 35.44 1,038,675 +0.44(+1.26%)
Dec 19, 2007 34.76 35.24 33.71 35.00 1,512,637 +0.11(+0.32%)
Dec 18, 2007 35.15 35.37 34.61 34.89 1,675,528 +0.10(+0.29%)
Dec 17, 2007 34.78 35.60 34.74 34.79 1,578,054 -0.26(-0.74%)
Dec 14, 2007 35.31 35.31 34.82 35.04 1,546,649 -0.40(-1.14%)
Dec 13, 2007 35.17 35.58 34.94 35.45 1,047,957 +0.05(+0.13%)
Dec 12, 2007 36.08 36.28 35.14 35.40 1,863,298 -0.15(-0.41%)
Dec 11, 2007 37.48 37.48 35.46 35.55 2,232,118 -0.85(-2.33%)
Dec 10, 2007 36.35 36.72 36.02 36.40 1,070,758 +0.05(+0.13%)
Dec 07, 2007 36.81 37.09 35.94 36.35 2,694,617 +0.91(+2.57%)
Dec 06, 2007 34.97 35.55 34.49 35.44 1,599,135 +0.52(+1.50%)
Dec 05, 2007 34.91 35.26 34.61 34.91 2,286,233 +0.89(+2.62%)
Dec 04, 2007 33.22 34.50 33.22 34.02 1,986,423 +1.09(+3.30%)
Dec 03, 2007 33.31 33.39 32.87 32.94 797,720 -0.16(-0.47%)
Nov 30, 2007 33.15 33.75 32.79 33.09 1,455,315 +0.26(+0.78%)
Nov 29, 2007 31.82 32.92 31.56 32.83 2,179,157 +1.40(+4.45%)
Nov 28, 2007 30.93 32.01 30.75 31.44 2,422,344 +0.68(+2.21%)
Nov 27, 2007 30.79 31.16 30.42 30.75 847,415 +0.05(+0.15%)
Nov 26, 2007 31.44 31.56 30.64 30.71 908,770 -0.80(-2.54%)
Nov 23, 2007 31.64 31.71 31.38 31.51 412,606 +0.13(+0.41%)
Nov 21, 2007 31.68 31.93 31.34 31.38 1,004,512 -0.45(-1.42%)
Nov 20, 2007 32.18 32.57 31.35 31.83 1,189,897 -0.11(-0.35%)
Nov 19, 2007 31.73 32.37 31.60 31.94 1,703,890 -0.08(-0.26%)
Nov 16, 2007 32.60 32.81 31.78 32.02 1,582,401 -0.43(-1.33%)
Nov 15, 2007 32.71 32.88 32.28 32.46 1,259,227 -0.56(-1.70%)
Nov 14, 2007 33.03 34.05 32.90 33.02 2,355,584 +0.17(+0.53%)
Nov 13, 2007 32.12 32.93 31.91 32.84 1,727,036 +1.01(+3.18%)
Nov 12, 2007 32.20 32.71 31.70 31.83 1,946,325 -0.52(-1.62%)
Nov 09, 2007 32.79 32.97 32.20 32.36 1,600,331 -0.82(-2.47%)
Nov 08, 2007 33.26 33.41 32.48 33.17 1,808,052 -0.13(-0.39%)
Nov 07, 2007 33.41 33.82 33.08 33.30 2,189,901 -0.27(-0.80%)
Nov 06, 2007 32.37 33.63 32.02 33.57 2,626,685 +1.22(+3.78%)
Nov 05, 2007 31.73 33.03 31.30 32.35 3,563,499 +0.34(+1.06%)
Nov 02, 2007 32.71 32.81 31.61 32.01 2,795,553 -0.26(-0.80%)
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.