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 (%)
Sep 29, 2006 29.78 30.04 29.08 29.08 880,437 -0.63(-2.11%)
Sep 28, 2006 29.56 29.99 29.24 29.71 714,046 +0.12(+0.42%)
Sep 27, 2006 30.20 30.23 29.43 29.58 1,090,891 -0.61(-2.02%)
Sep 26, 2006 29.99 30.25 29.92 30.19 1,147,412 +0.18(+0.59%)
Sep 25, 2006 29.36 30.10 29.31 30.02 1,708,772 +0.61(+2.07%)
Sep 22, 2006 28.94 29.41 28.69 29.41 1,175,729 +0.43(+1.49%)
Sep 21, 2006 29.30 29.35 28.88 28.98 1,563,108 -0.36(-1.23%)
Sep 20, 2006 28.74 29.58 28.74 29.34 2,062,510 +0.66(+2.31%)
Sep 19, 2006 28.24 29.29 28.22 28.68 1,530,034 +0.43(+1.53%)
Sep 18, 2006 28.54 28.71 28.16 28.24 1,189,774 -0.42(-1.48%)
Sep 15, 2006 28.90 29.08 28.53 28.67 1,588,820 -0.13(-0.46%)
Sep 14, 2006 28.96 29.00 28.57 28.80 1,257,622 -0.22(-0.76%)
Sep 13, 2006 29.07 29.35 28.83 29.02 1,475,891 -0.05(-0.18%)
Sep 12, 2006 27.78 29.14 27.67 29.07 3,992,157 +1.29(+4.64%)
Sep 11, 2006 27.63 27.84 27.21 27.78 1,840,730 +0.13(+0.48%)
Sep 08, 2006 27.60 27.90 27.39 27.65 2,609,598 +0.06(+0.22%)
Sep 07, 2006 27.31 27.90 27.19 27.59 2,078,141 +0.13(+0.48%)
Sep 06, 2006 27.51 27.72 27.19 27.46 1,114,224 -0.10(-0.35%)
Sep 05, 2006 27.17 27.63 27.17 27.55 931,408 +0.45(+1.66%)
Sep 01, 2006 26.70 27.19 26.53 27.10 528,398 +0.51(+1.93%)
Aug 31, 2006 26.70 26.89 26.57 26.59 507,104 +0.04(+0.13%)
Aug 30, 2006 26.15 26.74 25.96 26.56 910,001 +0.41(+1.59%)
Aug 29, 2006 26.04 26.19 25.85 26.14 789,483 +0.10(+0.37%)
Aug 28, 2006 25.65 26.15 25.64 26.04 713,479 +0.35(+1.37%)
Aug 25, 2006 25.91 26.04 25.65 25.69 517,298 -0.34(-1.29%)
Aug 24, 2006 26.13 26.16 25.81 26.03 915,324 -0.11(-0.41%)
Aug 23, 2006 26.31 26.31 26.00 26.13 692,411 -0.18(-0.67%)
Aug 22, 2006 26.57 26.62 26.23 26.31 668,738 -0.27(-1.03%)
Aug 21, 2006 26.94 26.97 26.48 26.58 493,398 -0.35(-1.31%)
Aug 18, 2006 27.46 27.58 26.74 26.94 835,470 -0.40(-1.45%)
Aug 17, 2006 27.41 27.50 27.19 27.33 987,816 -0.11(-0.42%)
Aug 16, 2006 26.15 27.54 26.15 27.45 2,476,734 +1.76(+6.84%)
Aug 15, 2006 26.01 26.04 25.65 25.69 857,670 +0.10(+0.38%)
Aug 14, 2006 25.62 26.13 25.57 25.59 1,384,823 +0.04(+0.17%)
Aug 11, 2006 25.51 25.76 25.25 25.55 2,406,054 -0.74(-2.82%)
Aug 10, 2006 24.54 26.83 24.41 26.29 3,425,586 +0.73(+2.87%)
Aug 09, 2006 26.19 26.31 25.42 25.56 2,117,899 -0.58(-2.23%)
Aug 08, 2006 26.67 26.84 26.06 26.14 873,075 -0.47(-1.76%)
Aug 07, 2006 26.78 26.93 26.42 26.61 686,635 -0.32(-1.18%)
Aug 04, 2006 27.17 27.42 26.53 26.93 1,002,541 -0.06(-0.23%)
Aug 03, 2006 26.57 27.10 26.40 26.99 1,128,723 +0.31(+1.16%)
Aug 02, 2006 26.48 26.87 26.35 26.68 816,554 +0.14(+0.53%)
Aug 01, 2006 26.72 26.72 26.12 26.54 939,224 -0.19(-0.69%)
Jul 31, 2006 26.86 27.09 26.66 26.72 1,034,370 -0.22(-0.82%)
Jul 28, 2006 27.08 27.36 26.88 26.94 1,210,503 +0.01(+0.03%)
Jul 27, 2006 27.85 28.08 26.88 26.94 998,917 -0.88(-3.17%)
Jul 26, 2006 27.62 28.21 27.43 27.82 1,961,248 +0.20(+0.74%)
Jul 25, 2006 26.33 27.62 26.28 27.62 1,764,727 +1.39(+5.28%)
Jul 24, 2006 25.82 26.34 25.78 26.23 1,446,555 +0.42(+1.61%)
Jul 21, 2006 25.80 25.82 25.40 25.81 1,543,173 +0.01(+0.03%)
Jul 20, 2006 25.87 25.96 25.62 25.81 2,112,462 -0.11(-0.44%)
Jul 19, 2006 25.35 25.96 25.26 25.92 2,005,083 +0.58(+2.30%)
Jul 18, 2006 25.53 25.65 25.31 25.34 2,227,769 -0.23(-0.90%)
Jul 17, 2006 25.53 25.82 25.37 25.57 1,537,736 -0.07(-0.28%)
Jul 14, 2006 25.47 25.74 25.28 25.64 1,919,792 +0.17(+0.66%)
Jul 13, 2006 25.51 25.72 25.18 25.47 1,376,215 -0.13(-0.52%)
Jul 12, 2006 25.82 25.92 25.51 25.60 1,329,435 -0.26(-0.99%)
Jul 11, 2006 26.04 26.11 25.74 25.86 1,800,066 -0.21(-0.81%)
Jul 10, 2006 26.31 26.49 25.84 26.07 1,210,956 -0.15(-0.57%)
Jul 07, 2006 26.52 26.64 26.05 26.22 1,808,562 -0.23(-0.87%)
Jul 06, 2006 26.04 26.49 26.00 26.45 2,787,883 +0.41(+1.56%)
Jul 05, 2006 26.07 26.34 25.74 26.04 2,280,099 +0.03(+0.10%)
Jul 03, 2006 25.74 26.05 25.58 26.02 2,507,543 +0.50(+1.97%)
Jun 30, 2006 26.06 26.37 25.07 25.51 7,289,750 -0.89(-3.38%)
Jun 29, 2006 25.84 26.72 25.51 26.41 15,858,644 -5.29(-16.69%)
Jun 28, 2006 32.37 32.44 31.61 31.69 1,061,101 -0.67(-2.07%)
Jun 27, 2006 32.97 32.97 32.30 32.37 474,369 -0.56(-1.69%)
Jun 26, 2006 33.21 33.65 32.76 32.92 747,120 -0.31(-0.93%)
Jun 23, 2006 32.59 33.43 32.57 33.23 499,515 +0.50(+1.54%)
Jun 22, 2006 32.96 33.14 32.52 32.73 427,816 -0.30(-0.91%)
Jun 21, 2006 32.62 33.20 32.45 33.03 424,644 +0.37(+1.14%)
Jun 20, 2006 32.97 33.35 32.51 32.66 927,897 -0.24(-0.72%)
Jun 19, 2006 33.16 33.33 32.59 32.90 907,735 -0.26(-0.80%)
Jun 16, 2006 33.43 33.72 33.02 33.16 636,117 -0.05(-0.16%)
Jun 15, 2006 32.39 33.24 32.39 33.21 837,395 +1.01(+3.12%)
Jun 14, 2006 32.22 32.70 31.93 32.21 635,664 -0.04(-0.14%)
Jun 13, 2006 32.58 32.93 32.20 32.25 1,037,881 -0.41(-1.24%)
Jun 12, 2006 33.38 33.39 32.63 32.66 873,075 -0.74(-2.22%)
Jun 09, 2006 33.38 33.56 33.12 33.40 663,188 -0.06(-0.18%)
Jun 08, 2006 32.73 33.65 32.38 33.46 1,196,344 +0.63(+1.91%)
Jun 07, 2006 32.90 33.53 32.74 32.83 1,082,509 -0.09(-0.27%)
Jun 06, 2006 32.97 33.27 32.40 32.92 1,033,577 -0.11(-0.35%)
Jun 05, 2006 33.43 33.59 32.99 33.04 773,965 -0.51(-1.53%)
Jun 02, 2006 33.55 33.67 33.08 33.55 986,004 +0.01(+0.03%)
Jun 01, 2006 33.65 33.90 33.36 33.54 1,453,011 -0.11(-0.34%)
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%)
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.