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 (%)
Apr 28, 2006 35.02 35.67 34.96 35.51 1,533,319 +0.30(+0.85%)
Apr 27, 2006 34.12 35.27 33.93 35.21 2,527,478 +1.09(+3.21%)
Apr 26, 2006 34.34 34.34 33.91 34.11 1,514,969 -0.34(-1.00%)
Apr 25, 2006 33.87 34.68 33.85 34.46 2,058,319 +0.69(+2.04%)
Apr 24, 2006 34.30 34.30 33.39 33.77 1,759,516 -0.59(-1.72%)
Apr 21, 2006 34.92 34.99 34.18 34.36 1,107,881 -0.51(-1.47%)
Apr 20, 2006 34.23 35.21 34.21 34.87 2,487,834 +0.50(+1.46%)
Apr 19, 2006 34.33 34.48 34.14 34.37 1,374,969 +0.00(+0.00%)
Apr 18, 2006 34.72 34.81 33.86 34.37 2,257,672 -0.40(-1.14%)
Apr 17, 2006 35.11 35.17 34.43 34.77 633,625 -0.40(-1.13%)
Apr 13, 2006 35.16 35.35 35.05 35.16 540,178 +0.01(+0.03%)
Apr 12, 2006 34.79 35.23 34.75 35.16 1,216,053 +0.36(+1.04%)
Apr 11, 2006 35.71 35.72 34.09 34.79 3,524,357 -1.04(-2.91%)
Apr 10, 2006 36.15 36.47 35.83 35.84 619,126 -0.38(-1.05%)
Apr 07, 2006 36.35 36.78 36.05 36.21 651,974 -0.06(-0.17%)
Apr 06, 2006 36.32 36.40 36.10 36.28 816,441 -0.13(-0.36%)
Apr 05, 2006 36.16 36.62 36.09 36.41 1,577,267 +0.26(+0.71%)
Apr 04, 2006 36.41 36.64 36.14 36.15 1,209,710 -0.55(-1.49%)
Apr 03, 2006 36.64 36.89 36.50 36.70 1,077,299 -0.06(-0.17%)
Mar 31, 2006 36.67 37.01 36.65 36.76 513,333 +0.09(+0.24%)
Mar 30, 2006 36.62 36.83 36.44 36.67 1,056,344 +0.15(+0.41%)
Mar 29, 2006 36.54 36.70 36.46 36.52 627,055 +0.08(+0.22%)
Mar 28, 2006 36.90 36.90 36.38 36.44 621,392 -0.40(-1.08%)
Mar 27, 2006 37.04 37.05 36.61 36.84 626,602 -0.24(-0.64%)
Mar 24, 2006 36.94 37.21 36.90 37.08 714,612 +0.14(+0.38%)
Mar 23, 2006 36.67 37.06 36.66 36.94 570,534 +0.26(+0.72%)
Mar 22, 2006 36.24 36.79 36.22 36.67 681,877 +0.30(+0.83%)
Mar 21, 2006 36.36 36.75 36.23 36.37 609,159 -0.07(-0.19%)
Mar 20, 2006 36.52 36.65 36.11 36.44 781,667 -0.23(-0.63%)
Mar 17, 2006 36.55 36.96 36.15 36.67 981,020 -0.12(-0.34%)
Mar 16, 2006 37.03 37.50 36.68 36.80 592,282 -0.19(-0.53%)
Mar 15, 2006 36.51 37.07 36.39 36.99 1,151,263 +0.61(+1.67%)
Mar 14, 2006 36.31 36.59 36.06 36.38 1,050,341 +0.02(+0.05%)
Mar 13, 2006 36.29 36.91 36.07 36.36 1,603,885 +0.04(+0.10%)
Mar 10, 2006 36.99 37.02 36.28 36.33 1,782,397 -0.64(-1.72%)
Mar 09, 2006 37.48 37.48 36.73 36.97 2,383,854 -0.51(-1.37%)
Mar 08, 2006 37.47 37.70 37.17 37.48 841,473 +0.01(+0.02%)
Mar 07, 2006 37.44 37.70 37.17 37.47 1,108,448 +0.03(+0.07%)
Mar 06, 2006 37.49 37.50 36.90 37.44 1,117,509 +0.00(+0.00%)
Mar 03, 2006 37.45 37.87 37.38 37.44 1,307,008 -0.19(-0.49%)
Mar 02, 2006 38.42 38.90 37.61 37.63 1,938,821 +0.09(+0.24%)
Mar 01, 2006 36.51 37.59 36.34 37.54 1,204,613 +1.03(+2.83%)
Feb 28, 2006 36.76 36.77 36.14 36.51 1,536,830 -0.26(-0.70%)
Feb 27, 2006 36.64 37.03 36.56 36.76 941,150 +0.09(+0.24%)
Feb 24, 2006 36.30 36.67 36.06 36.67 901,392 +0.19(+0.51%)
Feb 23, 2006 36.29 37.04 36.03 36.49 1,339,856 +0.09(+0.24%)
Feb 22, 2006 35.67 36.62 35.53 36.40 2,025,018 +0.69(+1.93%)
Feb 21, 2006 36.86 36.95 35.69 35.71 1,807,089 -1.10(-3.00%)
Feb 17, 2006 40.17 40.17 36.66 36.82 1,533,885 -0.04(-0.10%)
Feb 16, 2006 37.96 38.16 36.74 36.85 3,559,697 -1.92(-4.94%)
Feb 15, 2006 39.24 39.25 38.48 38.77 1,780,924 -0.52(-1.33%)
Feb 14, 2006 39.14 39.34 39.00 39.29 1,311,312 +0.15(+0.38%)
Feb 13, 2006 38.72 39.29 38.68 39.14 915,664 +0.53(+1.37%)
Feb 10, 2006 38.43 38.81 38.32 38.61 1,162,703 +0.19(+0.51%)
Feb 09, 2006 38.12 38.71 38.02 38.41 744,062 +0.33(+0.86%)
Feb 08, 2006 38.18 38.54 37.95 38.09 577,104 +0.17(+0.44%)
Feb 07, 2006 38.70 38.70 37.73 37.92 634,871 -0.11(-0.30%)
Feb 06, 2006 38.35 38.37 37.79 38.03 453,528 -0.26(-0.69%)
Feb 03, 2006 37.43 38.45 37.35 38.30 705,324 +0.90(+2.41%)
Feb 02, 2006 38.14 38.32 37.33 37.40 713,819 -0.92(-2.40%)
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.