Skip to main content

Advance Auto Parts Inc (NY: AAP )

157.57 +0.73 (+0.47%)
Streaming Delayed Price Updated: 1:55 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 32.13 32.94 32.13 32.76 2,813,592 +0.71(+2.21%)
Nov 29, 2006 33.73 34.31 31.42 32.05 5,927,647 -1.61(-4.78%)
Nov 28, 2006 33.86 34.01 33.64 33.66 764,142 -0.24(-0.71%)
Nov 27, 2006 34.86 34.86 33.87 33.90 764,903 -1.13(-3.23%)
Nov 24, 2006 34.88 35.25 34.67 35.03 161,043 -0.07(-0.21%)
Nov 22, 2006 34.93 35.12 34.75 35.11 456,399 +0.25(+0.71%)
Nov 21, 2006 34.89 35.07 34.73 34.86 430,427 -0.06(-0.18%)
Nov 20, 2006 34.94 35.48 34.68 34.92 752,189 -0.11(-0.32%)
Nov 17, 2006 35.11 35.16 34.80 35.03 1,533,066 +0.08(+0.24%)
Nov 16, 2006 35.11 35.19 34.77 34.95 849,445 -0.06(-0.18%)
Nov 15, 2006 34.68 35.03 34.60 35.02 948,223 +0.33(+0.96%)
Nov 14, 2006 34.24 34.78 34.20 34.68 890,304 +0.44(+1.29%)
Nov 13, 2006 34.37 34.71 34.14 34.24 884,110 -0.13(-0.37%)
Nov 10, 2006 34.19 34.45 34.12 34.37 625,158 +0.21(+0.62%)
Nov 09, 2006 33.83 34.34 33.83 34.16 1,168,273 +0.36(+1.06%)
Nov 08, 2006 32.98 33.86 32.79 33.80 829,125 +0.63(+1.91%)
Nov 07, 2006 33.30 33.50 33.09 33.17 799,676 -0.15(-0.44%)
Nov 06, 2006 33.17 33.50 33.09 33.31 1,431,789 +0.18(+0.56%)
Nov 03, 2006 33.46 33.82 32.67 33.13 1,613,479 -0.28(-0.83%)
Nov 02, 2006 32.38 34.04 32.38 33.41 4,409,359 +1.69(+5.34%)
Nov 01, 2006 32.44 32.44 31.42 31.71 1,605,764 -0.52(-1.60%)
Oct 31, 2006 32.98 33.14 32.17 32.23 1,164,035 -0.87(-2.64%)
Oct 30, 2006 32.85 33.27 32.47 33.10 1,188,485 +0.11(+0.33%)
Oct 27, 2006 33.38 33.53 32.98 32.99 706,984 -0.51(-1.51%)
Oct 26, 2006 32.53 33.60 32.36 33.50 1,483,840 +1.11(+3.44%)
Oct 25, 2006 32.94 32.94 31.69 32.38 2,398,051 -1.08(-3.22%)
Oct 24, 2006 33.27 33.64 33.06 33.46 1,046,675 +0.10(+0.30%)
Oct 23, 2006 32.63 33.41 32.60 33.36 1,208,479 +0.73(+2.23%)
Oct 20, 2006 32.74 32.92 32.41 32.63 684,164 -0.18(-0.56%)
Oct 19, 2006 32.13 32.85 32.06 32.82 1,108,615 +0.55(+1.71%)
Oct 18, 2006 32.30 32.52 31.90 32.26 702,854 +0.13(+0.40%)
Oct 17, 2006 32.39 32.39 31.67 32.13 1,033,744 -0.57(-1.74%)
Oct 16, 2006 32.67 32.83 32.45 32.71 884,545 +0.07(+0.23%)
Oct 13, 2006 32.21 32.67 32.10 32.63 1,014,292 +0.44(+1.37%)
Oct 12, 2006 31.72 32.30 31.72 32.19 458,463 +0.50(+1.57%)
Oct 11, 2006 31.82 31.85 31.52 31.69 450,205 -0.29(-0.92%)
Oct 10, 2006 32.01 32.28 31.89 31.99 647,326 +0.07(+0.23%)
Oct 09, 2006 31.67 32.06 31.30 31.91 553,873 +0.11(+0.35%)
Oct 06, 2006 32.37 32.37 31.68 31.80 814,129 -0.65(-2.01%)
Oct 05, 2006 32.34 32.49 31.85 32.46 832,493 +0.11(+0.34%)
Oct 04, 2006 31.56 32.40 31.51 32.35 1,998,050 +0.96(+3.05%)
Oct 03, 2006 30.74 31.65 30.28 31.39 2,114,975 +0.66(+2.16%)
Oct 02, 2006 30.37 31.06 30.32 30.73 692,422 +0.41(+1.37%)
Sep 29, 2006 31.04 31.32 30.31 30.31 844,664 -0.65(-2.11%)
Sep 28, 2006 30.81 31.26 30.48 30.97 685,033 +0.13(+0.42%)
Sep 27, 2006 31.48 31.51 30.68 30.84 1,046,566 -0.64(-2.02%)
Sep 26, 2006 31.26 31.53 31.19 31.47 1,100,791 +0.18(+0.59%)
Sep 25, 2006 30.61 31.37 30.55 31.29 1,639,342 +0.63(+2.07%)
Sep 22, 2006 30.17 30.65 29.91 30.65 1,127,958 +0.45(+1.49%)
Sep 21, 2006 30.54 30.59 30.10 30.20 1,499,597 -0.38(-1.23%)
Sep 20, 2006 29.95 30.83 29.95 30.58 1,978,707 +0.69(+2.31%)
Sep 19, 2006 29.44 30.53 29.42 29.89 1,467,866 +0.45(+1.53%)
Sep 18, 2006 29.75 29.93 29.36 29.44 1,141,432 -0.44(-1.48%)
Sep 15, 2006 30.13 30.31 29.73 29.88 1,524,264 -0.14(-0.46%)
Sep 14, 2006 30.18 30.23 29.78 30.02 1,206,523 -0.23(-0.76%)
Sep 13, 2006 30.30 30.59 30.05 30.25 1,415,924 -0.06(-0.18%)
Sep 12, 2006 28.96 30.38 28.84 30.30 3,829,949 +1.34(+4.64%)
Sep 11, 2006 28.80 29.02 28.36 28.96 1,765,938 +0.14(+0.48%)
Sep 08, 2006 28.77 29.08 28.55 28.82 2,503,566 +0.06(+0.22%)
Sep 07, 2006 28.46 29.08 28.34 28.76 1,993,703 +0.14(+0.48%)
Sep 06, 2006 28.67 28.90 28.34 28.62 1,068,952 -0.10(-0.35%)
Sep 05, 2006 28.33 28.80 28.33 28.72 893,564 +0.47(+1.66%)
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.