Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 31.65 31.84 31.21 31.39 654,806 -0.25(-0.78%)
Dec 28, 2006 31.76 31.97 31.42 31.64 429,628 -0.11(-0.36%)
Dec 27, 2006 31.69 31.84 31.45 31.76 450,243 +0.08(+0.25%)
Dec 26, 2006 31.63 31.69 31.34 31.68 403,350 +0.02(+0.06%)
Dec 22, 2006 31.43 31.72 31.40 31.66 395,307 +0.23(+0.73%)
Dec 21, 2006 31.80 31.92 31.35 31.43 406,181 -0.37(-1.17%)
Dec 20, 2006 31.44 32.17 31.36 31.80 1,539,662 +0.33(+1.04%)
Dec 19, 2006 31.18 31.62 30.87 31.47 2,096,378 +0.11(+0.34%)
Dec 18, 2006 31.16 31.55 30.99 31.37 892,217 +0.22(+0.71%)
Dec 15, 2006 31.61 31.61 31.15 31.15 1,255,584 -0.50(-1.59%)
Dec 14, 2006 31.43 31.90 31.34 31.65 642,347 +0.22(+0.70%)
Dec 13, 2006 31.52 31.58 31.21 31.43 806,926 +0.00(+0.00%)
Dec 12, 2006 31.78 31.82 31.15 31.43 2,122,882 -0.49(-1.55%)
Dec 11, 2006 32.64 32.65 31.85 31.92 1,179,467 -0.75(-2.30%)
Dec 08, 2006 32.67 33.06 32.66 32.67 1,571,943 +0.00(+0.00%)
Dec 07, 2006 32.67 34.06 32.65 32.67 2,901,832 +0.96(+3.03%)
Dec 06, 2006 32.12 32.12 31.56 31.71 2,240,908 +0.37(+1.18%)
Dec 05, 2006 31.21 31.41 31.08 31.34 2,265,488 +0.27(+0.88%)
Dec 04, 2006 31.16 31.51 31.06 31.07 1,283,108 -0.09(-0.28%)
Dec 01, 2006 31.30 31.58 30.94 31.16 1,918,319 -0.27(-0.87%)
Nov 30, 2006 30.82 31.61 30.82 31.43 2,932,754 +0.68(+2.21%)
Nov 29, 2006 32.36 32.91 30.14 30.75 6,178,697 -1.54(-4.78%)
Nov 28, 2006 32.48 32.63 32.28 32.29 796,505 -0.23(-0.71%)
Nov 27, 2006 33.44 33.44 32.49 32.52 797,298 -1.09(-3.23%)
Nov 24, 2006 33.46 33.81 33.27 33.61 167,864 -0.07(-0.21%)
Nov 22, 2006 33.51 33.69 33.34 33.68 475,728 +0.24(+0.71%)
Nov 21, 2006 33.47 33.65 33.32 33.44 448,657 -0.06(-0.18%)
Nov 20, 2006 33.52 34.03 33.27 33.50 784,046 -0.11(-0.32%)
Nov 17, 2006 33.68 33.73 33.39 33.61 1,597,995 +0.08(+0.24%)
Nov 16, 2006 33.68 33.76 33.35 33.53 885,421 -0.06(-0.18%)
Nov 15, 2006 33.27 33.61 33.20 33.59 988,383 +0.32(+0.96%)
Nov 14, 2006 32.85 33.36 32.81 33.27 928,010 +0.42(+1.29%)
Nov 13, 2006 32.97 33.30 32.75 32.85 921,554 -0.12(-0.37%)
Nov 10, 2006 32.80 33.05 32.74 32.97 651,635 +0.20(+0.62%)
Nov 09, 2006 32.45 32.95 32.45 32.77 1,217,752 +0.34(+1.06%)
Nov 08, 2006 31.64 32.48 31.46 32.43 864,240 +0.61(+1.91%)
Nov 07, 2006 31.95 32.14 31.75 31.82 833,544 -0.14(-0.44%)
Nov 06, 2006 31.82 32.14 31.75 31.96 1,492,429 +0.18(+0.56%)
Nov 03, 2006 32.10 32.45 31.34 31.78 1,681,814 -0.26(-0.83%)
Nov 02, 2006 31.07 32.66 31.07 32.05 4,596,106 +1.62(+5.34%)
Nov 01, 2006 31.12 31.12 30.14 30.42 1,673,772 -0.49(-1.60%)
Oct 31, 2006 31.64 31.79 30.86 30.92 1,213,334 -0.84(-2.64%)
Oct 30, 2006 31.52 31.92 31.15 31.76 1,238,820 +0.11(+0.33%)
Oct 27, 2006 32.02 32.17 31.64 31.65 736,926 -0.49(-1.51%)
Oct 26, 2006 31.21 32.23 31.04 32.14 1,546,684 +1.07(+3.44%)
Oct 25, 2006 31.60 31.61 30.41 31.07 2,499,614 -1.03(-3.22%)
Oct 24, 2006 31.92 32.28 31.71 32.10 1,091,004 +0.10(+0.30%)
Oct 23, 2006 31.31 32.06 31.28 32.00 1,259,661 +0.70(+2.23%)
Oct 20, 2006 31.41 31.58 31.09 31.31 713,140 -0.18(-0.56%)
Oct 19, 2006 30.83 31.52 30.76 31.48 1,155,567 +0.53(+1.71%)
Oct 18, 2006 30.99 31.20 30.60 30.95 732,622 +0.12(+0.40%)
Oct 17, 2006 31.08 31.08 30.39 30.83 1,077,525 -0.55(-1.74%)
Oct 16, 2006 31.34 31.49 31.13 31.38 922,007 +0.07(+0.23%)
Oct 13, 2006 30.90 31.34 30.79 31.31 1,057,250 +0.42(+1.37%)
Oct 12, 2006 30.43 30.99 30.43 30.88 477,880 +0.48(+1.57%)
Oct 11, 2006 30.53 30.56 30.24 30.41 469,272 -0.28(-0.92%)
Oct 10, 2006 30.71 30.97 30.59 30.69 674,741 +0.07(+0.23%)
Oct 09, 2006 30.39 30.76 30.03 30.62 577,330 +0.11(+0.35%)
Oct 06, 2006 31.05 31.06 30.40 30.51 848,609 -0.63(-2.01%)
Oct 05, 2006 31.02 31.17 30.56 31.14 867,751 +0.11(+0.34%)
Oct 04, 2006 30.28 31.09 30.23 31.03 2,082,672 +0.92(+3.05%)
Oct 03, 2006 29.49 30.36 29.05 30.11 2,204,549 +0.64(+2.16%)
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.