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%)
Feb 01, 2006 38.40 38.49 38.21 38.32 726,732 -0.15(-0.39%)
Jan 31, 2006 37.79 38.58 37.78 38.47 885,761 +0.58(+1.54%)
Jan 30, 2006 37.95 38.26 37.80 37.88 954,289 -0.09(-0.23%)
Jan 27, 2006 38.43 38.82 37.91 37.97 567,702 -0.45(-1.17%)
Jan 26, 2006 37.89 38.43 37.74 38.42 561,473 +0.62(+1.63%)
Jan 25, 2006 37.93 38.40 37.72 37.80 679,159 +0.01(+0.02%)
Jan 24, 2006 36.89 37.83 36.89 37.80 768,755 +1.05(+2.86%)
Jan 23, 2006 36.90 37.48 36.70 36.74 903,771 -0.26(-0.72%)
Jan 20, 2006 37.24 37.77 36.86 37.01 834,224 -0.23(-0.62%)
Jan 19, 2006 38.16 38.26 36.97 37.24 1,793,157 -0.86(-2.25%)
Jan 18, 2006 38.14 38.46 37.87 38.10 1,518,820 -0.32(-0.83%)
Jan 17, 2006 39.17 39.26 38.09 38.41 1,269,629 -0.76(-1.94%)
Jan 13, 2006 39.11 39.53 39.10 39.17 936,392 +0.01(+0.02%)
Jan 12, 2006 39.12 39.37 39.05 39.16 1,035,842 +0.11(+0.29%)
Jan 11, 2006 39.11 39.37 38.71 39.05 800,923 -0.34(-0.85%)
Jan 10, 2006 39.30 39.54 39.17 39.38 447,185 +0.04(+0.11%)
Jan 09, 2006 38.76 39.50 38.76 39.34 690,599 +0.50(+1.30%)
Jan 06, 2006 38.89 38.97 38.63 38.84 1,221,263 -0.04(-0.11%)
Jan 05, 2006 38.70 39.01 38.62 38.88 1,069,936 +0.19(+0.48%)
Jan 04, 2006 38.76 39.47 38.54 38.70 1,015,794 +0.27(+0.71%)
Jan 03, 2006 38.38 38.71 38.23 38.42 1,827,478 +0.05(+0.14%)
Dec 30, 2005 37.57 38.40 37.30 38.37 853,480 +0.75(+1.99%)
Dec 29, 2005 37.52 37.78 37.07 37.62 695,696 -0.15(-0.40%)
Dec 28, 2005 37.57 38.18 37.49 37.77 327,006 +0.29(+0.78%)
Dec 27, 2005 38.11 38.47 37.45 37.48 398,932 -0.61(-1.60%)
Dec 23, 2005 37.89 38.35 37.89 38.09 241,942 +0.33(+0.86%)
Dec 22, 2005 37.40 37.82 37.10 37.76 454,207 +0.35(+0.94%)
Dec 21, 2005 37.33 37.79 37.29 37.41 328,932 +0.05(+0.14%)
Dec 20, 2005 37.29 37.57 36.94 37.35 635,890 +0.19(+0.50%)
Dec 19, 2005 37.31 37.43 37.11 37.17 481,392 -0.07(-0.19%)
Dec 16, 2005 37.53 37.65 37.17 37.24 772,153 -0.28(-0.75%)
Dec 15, 2005 37.99 38.00 37.46 37.52 921,328 -0.47(-1.23%)
Dec 14, 2005 37.34 38.45 37.34 37.99 759,353 +0.47(+1.25%)
Dec 13, 2005 38.25 38.25 36.88 37.52 2,217,462 -0.79(-2.07%)
Dec 12, 2005 38.92 39.02 38.10 38.32 786,651 -0.60(-1.54%)
Dec 09, 2005 38.62 38.96 38.32 38.92 713,706 +0.24(+0.62%)
Dec 08, 2005 38.51 39.01 38.50 38.68 834,111 +0.27(+0.71%)
Dec 07, 2005 38.85 38.85 38.18 38.40 983,739 -0.44(-1.14%)
Dec 06, 2005 38.76 39.62 38.40 38.85 1,206,652 +0.21(+0.55%)
Dec 05, 2005 38.84 38.93 38.25 38.63 868,544 -0.11(-0.30%)
Dec 02, 2005 38.45 38.75 38.39 38.75 668,398 +0.43(+1.13%)
Dec 01, 2005 37.59 38.40 37.52 38.32 933,674 +0.94(+2.50%)
Nov 30, 2005 37.22 37.89 37.14 37.38 634,191 -0.03(-0.07%)
Nov 29, 2005 37.31 37.81 37.27 37.41 408,560 -1.00(-2.60%)
Nov 25, 2005 37.87 38.43 37.57 38.40 278,414 +0.60(+1.59%)
Nov 23, 2005 37.74 37.96 37.58 37.80 733,981 -0.05(-0.14%)
Nov 22, 2005 36.96 37.94 36.86 37.86 1,226,247 +0.90(+2.44%)
Nov 21, 2005 36.22 36.97 36.22 36.96 1,179,354 +0.74(+2.05%)
Nov 18, 2005 35.94 36.29 35.42 36.21 747,573 +0.66(+1.86%)
Nov 17, 2005 34.78 35.61 34.78 35.55 938,997 +0.88(+2.55%)
Nov 16, 2005 34.58 34.78 34.38 34.67 820,518 +0.09(+0.26%)
Nov 15, 2005 35.89 35.93 34.47 34.58 1,070,276 -1.34(-3.74%)
Nov 14, 2005 35.76 36.13 35.58 35.92 1,410,535 +0.26(+0.74%)
Nov 11, 2005 35.23 35.71 35.14 35.66 703,852 +0.35(+1.00%)
Nov 10, 2005 35.12 35.40 34.89 35.31 906,489 +0.19(+0.53%)
Nov 09, 2005 34.83 35.31 34.71 35.12 953,949 +0.28(+0.81%)
Nov 08, 2005 35.27 35.28 34.43 34.84 715,065 -0.52(-1.47%)
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.