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 31, 2006 33.18 33.77 33.18 33.65 1,137,218 +0.61(+1.84%)
May 30, 2006 33.55 33.72 32.97 33.05 564,757 -0.51(-1.53%)
May 26, 2006 33.67 33.73 33.46 33.56 435,858 -0.01(-0.03%)
May 25, 2006 33.88 34.00 33.50 33.57 739,191 -0.13(-0.39%)
May 24, 2006 33.53 34.07 33.20 33.70 1,298,399 +0.11(+0.32%)
May 23, 2006 34.17 34.66 33.59 33.59 1,313,011 -0.26(-0.78%)
May 22, 2006 34.37 34.42 33.72 33.86 1,636,167 -0.62(-1.79%)
May 19, 2006 34.49 35.27 34.25 34.48 1,783,189 +0.66(+1.96%)
May 18, 2006 33.02 34.40 32.66 33.81 5,931,204 +0.09(+0.26%)
May 17, 2006 33.85 34.14 33.68 33.73 1,382,784 -0.41(-1.22%)
May 16, 2006 34.79 35.00 34.10 34.14 1,253,658 -0.69(-1.98%)
May 15, 2006 35.39 35.47 34.79 34.83 1,577,607 -0.73(-2.06%)
May 12, 2006 35.65 35.84 35.53 35.56 1,263,739 -0.08(-0.22%)
May 11, 2006 35.76 36.17 35.63 35.64 882,590 -0.19(-0.52%)
May 10, 2006 35.92 36.24 35.60 35.83 1,427,865 -0.10(-0.27%)
May 09, 2006 36.82 37.34 35.78 35.92 2,649,582 +0.77(+2.18%)
May 08, 2006 34.65 35.70 34.65 35.16 1,338,610 +0.14(+0.40%)
May 05, 2006 34.42 35.11 34.38 35.01 1,168,253 +0.74(+2.16%)
May 04, 2006 33.84 34.48 33.84 34.27 1,364,322 +0.37(+1.09%)
May 03, 2006 33.99 34.48 33.81 33.90 1,359,678 -0.18(-0.52%)
May 02, 2006 34.83 35.07 33.95 34.08 1,385,390 -0.74(-2.13%)
May 01, 2006 35.41 35.54 34.69 34.82 1,518,594 -0.69(-1.94%)
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%)
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.