Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.09 -0.23 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 37.32 37.63 36.81 36.92 1,102,639 -0.42(-1.13%)
Apr 27, 2007 37.44 37.55 37.00 37.34 633,901 -0.09(-0.24%)
Apr 26, 2007 37.95 38.10 37.26 37.43 1,326,506 -0.44(-1.16%)
Apr 25, 2007 38.53 39.09 37.75 37.87 2,216,758 +1.08(+2.92%)
Apr 24, 2007 36.92 36.92 36.37 36.79 1,030,424 -0.12(-0.32%)
Apr 23, 2007 36.47 36.98 36.29 36.91 647,740 +0.35(+0.96%)
Apr 20, 2007 36.20 36.56 36.05 36.56 742,044 +0.64(+1.77%)
Apr 19, 2007 36.30 36.30 35.52 35.92 477,881 +0.08(+0.23%)
Apr 18, 2007 35.84 36.11 35.56 35.84 457,569 -0.18(-0.50%)
Apr 17, 2007 36.15 36.28 35.89 36.02 570,734 -0.04(-0.12%)
Apr 16, 2007 35.75 36.12 35.67 36.07 472,970 +0.54(+1.51%)
Apr 13, 2007 35.86 35.96 35.32 35.53 698,630 -0.27(-0.75%)
Apr 12, 2007 35.83 36.05 35.28 35.80 663,253 -0.18(-0.50%)
Apr 11, 2007 35.73 36.08 35.43 35.98 1,693,119 +0.32(+0.90%)
Apr 10, 2007 35.40 35.73 35.39 35.65 764,699 +0.28(+0.79%)
Apr 09, 2007 35.47 35.55 35.14 35.38 262,712 -0.07(-0.20%)
Apr 05, 2007 34.60 35.59 34.46 35.45 1,004,979 +0.82(+2.35%)
Apr 04, 2007 35.00 35.00 34.56 34.63 703,987 -0.31(-0.90%)
Apr 03, 2007 34.87 35.28 34.80 34.95 934,670 +0.20(+0.57%)
Apr 02, 2007 34.65 34.90 34.55 34.75 874,739 +0.21(+0.60%)
Mar 30, 2007 34.46 34.63 34.16 34.54 808,894 +0.18(+0.52%)
Mar 29, 2007 34.89 34.96 34.23 34.36 2,001,588 -0.34(-0.98%)
Mar 28, 2007 34.87 35.02 34.54 34.70 1,619,908 -0.23(-0.67%)
Mar 27, 2007 35.13 35.18 34.68 34.94 650,976 -0.19(-0.54%)
Mar 26, 2007 35.17 35.33 34.65 35.12 502,880 -0.13(-0.38%)
Mar 23, 2007 35.04 35.39 35.04 35.26 594,394 +0.22(+0.64%)
Mar 22, 2007 35.21 35.38 34.90 35.04 836,906 -0.08(-0.23%)
Mar 21, 2007 34.84 35.38 34.72 35.12 1,066,137 +0.32(+0.93%)
Mar 20, 2007 35.11 35.19 34.64 34.79 977,525 -0.42(-1.20%)
Mar 19, 2007 34.21 35.22 34.20 35.21 1,745,907 +1.18(+3.48%)
Mar 16, 2007 34.02 34.17 33.66 34.03 705,438 +0.01(+0.03%)
Mar 15, 2007 33.99 34.39 33.81 34.02 743,048 -0.05(-0.16%)
Mar 14, 2007 33.75 34.14 33.23 34.08 935,897 +0.22(+0.66%)
Mar 13, 2007 34.87 34.69 33.85 33.85 879,984 -1.02(-2.93%)
Mar 12, 2007 34.60 34.89 34.31 34.87 751,307 +0.70(+2.05%)
Mar 09, 2007 34.64 34.64 33.86 34.17 663,587 -0.24(-0.70%)
Mar 08, 2007 34.26 34.71 34.25 34.42 943,598 +0.47(+1.40%)
Mar 07, 2007 33.47 34.10 33.31 33.94 996,832 +0.42(+1.26%)
Mar 06, 2007 32.72 33.68 32.71 33.52 1,210,885 +1.04(+3.20%)
Mar 05, 2007 32.35 33.02 32.09 32.48 1,624,039 -0.03(-0.08%)
Mar 02, 2007 33.07 33.08 32.44 32.51 848,736 -0.56(-1.71%)
Mar 01, 2007 33.65 33.74 32.80 33.07 1,598,693 -0.66(-1.97%)
Feb 28, 2007 33.69 34.12 33.28 33.74 1,007,323 +0.13(+0.37%)
Feb 27, 2007 34.45 34.46 33.37 33.61 1,272,378 -1.09(-3.15%)
Feb 26, 2007 34.69 34.77 34.49 34.70 887,769 +0.18(+0.52%)
Feb 23, 2007 34.35 34.69 34.24 34.52 1,082,654 +0.13(+0.39%)
Feb 22, 2007 34.32 34.40 34.27 34.39 574,194 +0.06(+0.18%)
Feb 21, 2007 34.05 34.43 33.83 34.33 1,990,093 +0.32(+0.95%)
Feb 20, 2007 34.46 34.73 33.94 34.00 1,105,868 -0.63(-1.81%)
Feb 16, 2007 34.57 34.73 34.35 34.63 670,060 -0.09(-0.26%)
Feb 15, 2007 33.15 35.23 32.93 34.72 4,335,083 +1.55(+4.67%)
Feb 14, 2007 33.69 33.86 33.09 33.17 1,378,879 -0.43(-1.28%)
Feb 13, 2007 33.60 33.71 33.41 33.60 687,635 +0.02(+0.05%)
Feb 12, 2007 34.54 34.69 33.55 33.58 1,508,487 -0.93(-2.70%)
Feb 09, 2007 34.90 34.95 34.17 34.52 645,061 -0.19(-0.54%)
Feb 08, 2007 34.27 34.71 34.02 34.70 712,469 +0.36(+1.04%)
Feb 07, 2007 34.04 34.36 33.83 34.35 645,396 +0.32(+0.95%)
Feb 06, 2007 33.64 34.02 33.57 34.02 597,742 +0.40(+1.20%)
Feb 05, 2007 33.64 33.91 33.48 33.62 606,224 +0.03(+0.08%)
Feb 02, 2007 33.74 33.83 33.57 33.59 893,153 -0.02(-0.05%)
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.