Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 32.11 32.27 31.33 31.38 1,195,484 -0.85(-2.64%)
Oct 30, 2006 31.99 32.39 31.61 32.23 1,220,595 +0.11(+0.33%)
Oct 27, 2006 32.50 32.65 32.11 32.12 726,085 -0.49(-1.51%)
Oct 26, 2006 31.67 32.71 31.50 32.62 1,523,930 +1.08(+3.44%)
Oct 25, 2006 32.07 32.08 30.86 31.53 2,462,841 -1.05(-3.22%)
Oct 24, 2006 32.39 32.76 32.19 32.58 1,074,954 +0.10(+0.30%)
Oct 23, 2006 31.77 32.54 31.75 32.48 1,241,130 +0.71(+2.23%)
Oct 20, 2006 31.88 32.05 31.56 31.77 702,648 -0.18(-0.56%)
Oct 19, 2006 31.29 31.99 31.22 31.95 1,138,567 +0.54(+1.71%)
Oct 18, 2006 31.45 31.67 31.06 31.42 721,844 +0.13(+0.40%)
Oct 17, 2006 31.54 31.54 30.84 31.29 1,061,673 -0.56(-1.74%)
Oct 16, 2006 31.81 31.96 31.59 31.85 908,443 +0.07(+0.23%)
Oct 13, 2006 31.36 31.81 31.25 31.77 1,041,696 +0.43(+1.37%)
Oct 12, 2006 30.89 31.45 30.89 31.34 470,850 +0.48(+1.57%)
Oct 11, 2006 30.98 31.01 30.69 30.86 462,368 -0.29(-0.92%)
Oct 10, 2006 31.16 31.43 31.05 31.15 664,815 +0.07(+0.23%)
Oct 09, 2006 30.84 31.22 30.47 31.07 568,837 +0.11(+0.35%)
Oct 06, 2006 31.51 31.52 30.85 30.97 836,125 -0.64(-2.01%)
Oct 05, 2006 31.49 31.64 31.01 31.60 854,985 +0.11(+0.34%)
Oct 04, 2006 30.73 31.55 30.68 31.50 2,052,033 +0.93(+3.05%)
Oct 03, 2006 29.93 30.81 29.48 30.56 2,172,117 +0.65(+2.16%)
Oct 02, 2006 29.57 30.24 29.52 29.92 711,130 +0.40(+1.37%)
Sep 29, 2006 30.22 30.49 29.52 29.52 867,485 -0.64(-2.11%)
Sep 28, 2006 30.00 30.44 29.68 30.15 703,541 +0.13(+0.42%)
Sep 27, 2006 30.65 30.68 29.87 30.03 1,074,842 -0.62(-2.02%)
Sep 26, 2006 30.44 30.70 30.37 30.64 1,130,532 +0.18(+0.59%)
Sep 25, 2006 29.80 30.55 29.75 30.47 1,683,633 +0.62(+2.07%)
Sep 22, 2006 29.37 29.85 29.12 29.85 1,158,432 +0.44(+1.49%)
Sep 21, 2006 29.74 29.78 29.31 29.41 1,540,113 -0.37(-1.23%)
Sep 20, 2006 29.17 30.02 29.17 29.78 2,032,167 +0.67(+2.31%)
Sep 19, 2006 28.66 29.73 28.65 29.10 1,507,525 +0.44(+1.53%)
Sep 18, 2006 28.97 29.14 28.58 28.66 1,172,271 -0.43(-1.48%)
Sep 15, 2006 29.34 29.52 28.95 29.09 1,565,446 -0.13(-0.46%)
Sep 14, 2006 29.39 29.43 29.00 29.23 1,239,121 -0.22(-0.76%)
Sep 13, 2006 29.51 29.78 29.26 29.45 1,454,179 -0.05(-0.18%)
Sep 12, 2006 28.20 29.58 28.08 29.51 3,933,426 +1.31(+4.64%)
Sep 11, 2006 28.05 28.25 27.62 28.20 1,813,650 +0.13(+0.48%)
Sep 08, 2006 28.01 28.31 27.80 28.06 2,571,207 +0.06(+0.22%)
Sep 07, 2006 27.71 28.31 27.60 28.00 2,047,569 +0.13(+0.48%)
Sep 06, 2006 27.92 28.14 27.60 27.87 1,097,832 -0.10(-0.35%)
Sep 05, 2006 27.58 28.05 27.58 27.97 917,706 +0.46(+1.66%)
Sep 01, 2006 27.10 27.60 26.93 27.51 520,625 +0.52(+1.93%)
Aug 31, 2006 27.10 27.29 26.97 26.99 499,643 +0.04(+0.13%)
Aug 30, 2006 26.54 27.14 26.34 26.95 896,613 +0.42(+1.59%)
Aug 29, 2006 26.43 26.58 26.24 26.53 777,868 +0.10(+0.37%)
Aug 28, 2006 26.03 26.54 26.02 26.43 702,983 +0.36(+1.37%)
Aug 25, 2006 26.30 26.43 26.03 26.07 509,688 -0.34(-1.29%)
Aug 24, 2006 26.52 26.55 26.20 26.42 901,858 -0.11(-0.41%)
Aug 23, 2006 26.70 26.70 26.39 26.52 682,225 -0.18(-0.67%)
Aug 22, 2006 26.96 27.02 26.62 26.70 658,900 -0.28(-1.03%)
Aug 21, 2006 27.35 27.37 26.87 26.98 486,140 -0.36(-1.31%)
Aug 18, 2006 27.87 27.99 27.14 27.34 823,179 -0.40(-1.45%)
Aug 17, 2006 27.82 27.91 27.60 27.74 973,284 -0.12(-0.42%)
Aug 16, 2006 26.54 27.95 26.54 27.86 2,440,297 +1.78(+6.84%)
Aug 15, 2006 26.40 26.43 26.03 26.07 845,053 +0.10(+0.38%)
Aug 14, 2006 26.00 26.52 25.95 25.98 1,364,450 +0.04(+0.17%)
Aug 11, 2006 25.90 26.15 25.63 25.93 2,370,658 -0.75(-2.82%)
Aug 10, 2006 24.91 27.23 24.78 26.68 3,375,191 +0.74(+2.87%)
Aug 09, 2006 26.59 26.70 25.80 25.94 2,086,741 -0.59(-2.23%)
Aug 08, 2006 27.07 27.24 26.45 26.53 860,231 -0.47(-1.76%)
Aug 07, 2006 27.18 27.33 26.81 27.01 676,533 -0.32(-1.18%)
Aug 04, 2006 27.57 27.83 26.93 27.33 987,792 -0.06(-0.23%)
Aug 03, 2006 26.96 27.51 26.79 27.39 1,112,117 +0.31(+1.16%)
Aug 02, 2006 26.87 27.27 26.75 27.08 804,541 +0.14(+0.53%)
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.