Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 35.98 36.08 35.07 35.58 2,282,938 -0.26(-0.74%)
May 29, 2008 35.31 36.44 34.94 35.84 3,291,509 +0.61(+1.73%)
May 28, 2008 34.19 35.31 34.12 35.23 2,766,950 +1.44(+4.26%)
May 27, 2008 33.50 33.87 33.32 33.80 1,578,377 +0.31(+0.92%)
May 26, 2008 33.49 33.85 33.27 33.49 0 +0.00(+0.00%)
May 23, 2008 33.49 33.85 33.27 33.49 1,864,689 -0.18(-0.52%)
May 22, 2008 34.08 34.71 33.55 33.66 2,626,518 -0.41(-1.22%)
May 21, 2008 34.55 34.96 33.91 34.08 1,522,804 -0.30(-0.87%)
May 20, 2008 34.33 34.91 33.76 34.38 2,617,999 -0.14(-0.41%)
May 19, 2008 34.60 35.53 34.33 34.52 3,985,252 +0.25(+0.72%)
May 16, 2008 33.97 34.86 33.33 34.27 6,862,195 +3.69(+12.07%)
May 15, 2008 30.68 30.81 30.13 30.58 1,076,352 +0.11(+0.35%)
May 14, 2008 29.80 30.77 29.73 30.48 978,348 +0.64(+2.16%)
May 13, 2008 30.03 30.22 29.26 29.83 850,815 +0.04(+0.12%)
May 12, 2008 29.79 29.89 29.38 29.80 1,273,496 +0.11(+0.36%)
May 09, 2008 29.54 30.13 29.30 29.69 234,963 -0.26(-0.85%)
May 08, 2008 30.03 30.94 29.68 29.95 541,813 +0.11(+0.38%)
May 07, 2008 30.41 30.68 29.77 29.83 865,966 -0.48(-1.57%)
May 06, 2008 30.91 30.91 29.88 30.31 1,348,083 -0.84(-2.69%)
May 05, 2008 31.81 31.81 31.15 31.15 753,134 -0.60(-1.89%)
May 02, 2008 32.05 32.45 31.69 31.75 1,248,179 -0.07(-0.22%)
May 01, 2008 30.68 31.86 30.48 31.82 868,261 +1.20(+3.92%)
Apr 30, 2008 31.31 31.31 30.44 30.62 415,555 -0.58(-1.87%)
Apr 29, 2008 30.97 31.56 30.94 31.20 437,493 +0.25(+0.80%)
Apr 28, 2008 30.81 31.15 30.59 30.95 782,621 +0.32(+1.04%)
Apr 25, 2008 30.32 30.79 29.88 30.64 921,018 +0.31(+1.02%)
Apr 24, 2008 29.73 30.70 29.67 30.33 811,146 +0.68(+2.29%)
Apr 23, 2008 30.05 30.16 29.20 29.65 1,136,546 -0.41(-1.35%)
Apr 22, 2008 30.69 30.84 29.66 30.05 581,476 -0.69(-2.24%)
Apr 21, 2008 30.59 30.75 30.03 30.74 560,463 -0.14(-0.46%)
Apr 18, 2008 30.75 31.34 30.75 30.88 663,292 +0.57(+1.86%)
Apr 17, 2008 30.46 30.64 30.16 30.32 432,505 -0.29(-0.95%)
Apr 16, 2008 30.01 30.67 29.41 30.61 751,589 +1.09(+3.68%)
Apr 15, 2008 30.03 30.09 29.39 29.52 1,217,043 -0.28(-0.95%)
Apr 14, 2008 30.25 30.38 29.76 29.81 915,788 -0.50(-1.66%)
Apr 11, 2008 30.36 30.87 29.96 30.31 829,251 -0.22(-0.72%)
Apr 10, 2008 30.31 31.23 30.25 30.53 979,774 +0.19(+0.61%)
Apr 09, 2008 31.53 31.55 30.32 30.34 664,019 -1.05(-3.35%)
Apr 08, 2008 31.24 31.57 31.10 31.39 687,994 -0.01(-0.03%)
Apr 07, 2008 31.88 31.88 31.32 31.40 552,524 -0.33(-1.03%)
Apr 04, 2008 31.79 32.10 31.32 31.73 652,541 +0.09(+0.28%)
Apr 03, 2008 31.34 31.78 31.19 31.64 781,497 +0.03(+0.08%)
Apr 02, 2008 31.31 32.54 31.28 31.62 1,450,789 +0.24(+0.76%)
Apr 01, 2008 30.93 31.38 30.81 31.38 1,666,852 +1.32(+4.38%)
Mar 31, 2008 29.63 30.26 29.63 30.06 1,260,330 +0.59(+2.01%)
Mar 28, 2008 29.93 29.94 29.37 29.47 933,334 -0.47(-1.56%)
Mar 27, 2008 31.05 31.08 29.88 29.94 1,293,178 -1.07(-3.45%)
Mar 26, 2008 31.16 31.31 30.64 31.01 874,354 -0.25(-0.79%)
Mar 25, 2008 31.69 31.69 30.90 31.25 955,761 -0.27(-0.87%)
Mar 24, 2008 30.21 31.99 30.17 31.53 1,076,392 +1.37(+4.54%)
Mar 21, 2008 29.20 30.37 29.03 30.16 1,537,428 +0.00(+0.00%)
Mar 20, 2008 29.20 30.37 29.03 30.16 1,537,428 +1.13(+3.89%)
Mar 19, 2008 28.97 30.26 28.90 29.03 1,218,694 +0.15(+0.52%)
Mar 18, 2008 28.91 29.30 28.30 28.88 1,593,648 +0.19(+0.68%)
Mar 17, 2008 29.29 29.57 28.15 28.68 1,800,269 -1.18(-3.96%)
Mar 14, 2008 30.23 30.26 29.02 29.87 1,007,281 -0.18(-0.59%)
Mar 13, 2008 29.28 30.32 29.02 30.04 1,070,479 +0.43(+1.46%)
Mar 12, 2008 29.66 30.27 29.21 29.61 1,086,092 -0.04(-0.12%)
Mar 11, 2008 29.55 30.05 28.75 29.65 1,669,404 +0.72(+2.47%)
Mar 10, 2008 29.08 29.36 28.88 28.93 863,272 -0.05(-0.18%)
Mar 07, 2008 28.71 29.55 28.60 28.98 782,007 -0.05(-0.18%)
Mar 06, 2008 30.01 30.19 28.99 29.04 827,374 -1.07(-3.55%)
Mar 05, 2008 29.65 30.67 29.65 30.11 1,230,404 +0.50(+1.70%)
Mar 04, 2008 29.73 30.11 29.42 29.60 1,295,171 -0.49(-1.64%)
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.