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 (%)
May 31, 2006 33.67 34.27 33.67 34.16 1,120,488 +0.62(+1.84%)
May 30, 2006 34.05 34.22 33.46 33.54 556,449 -0.52(-1.53%)
May 26, 2006 34.17 34.23 33.96 34.06 429,446 -0.01(-0.03%)
May 25, 2006 34.39 34.51 34.00 34.07 728,317 -0.13(-0.39%)
May 24, 2006 34.03 34.58 33.69 34.20 1,279,298 +0.11(+0.32%)
May 23, 2006 34.68 35.18 34.09 34.09 1,293,694 -0.27(-0.78%)
May 22, 2006 34.88 34.94 34.22 34.36 1,612,096 -0.63(-1.79%)
May 19, 2006 35.01 35.80 34.77 34.99 1,756,956 +0.67(+1.96%)
May 18, 2006 33.51 34.92 33.14 34.32 5,843,947 +0.09(+0.26%)
May 17, 2006 34.35 34.65 34.18 34.23 1,362,442 -0.42(-1.22%)
May 16, 2006 35.31 35.52 34.60 34.65 1,235,215 -0.70(-1.98%)
May 15, 2006 35.92 36.00 35.31 35.35 1,554,398 -0.74(-2.06%)
May 12, 2006 36.18 36.38 36.07 36.09 1,245,147 -0.08(-0.22%)
May 11, 2006 36.29 36.71 36.16 36.17 869,605 -0.19(-0.52%)
May 10, 2006 36.46 36.78 36.13 36.36 1,406,859 -0.10(-0.27%)
May 09, 2006 37.36 37.90 36.32 36.46 2,610,603 +0.78(+2.18%)
May 08, 2006 35.17 36.24 35.17 35.68 1,318,917 +0.14(+0.40%)
May 05, 2006 34.94 35.64 34.89 35.54 1,151,067 +0.75(+2.16%)
May 04, 2006 34.35 34.99 34.35 34.78 1,344,250 +0.38(+1.09%)
May 03, 2006 34.50 35.00 34.32 34.41 1,339,675 -0.18(-0.52%)
May 02, 2006 35.35 35.59 34.45 34.59 1,365,008 -0.75(-2.13%)
May 01, 2006 35.94 36.07 35.21 35.34 1,496,253 -0.70(-1.94%)
Apr 28, 2006 35.55 36.20 35.48 36.04 1,510,761 +0.30(+0.85%)
Apr 27, 2006 34.63 35.80 34.43 35.73 2,490,295 +1.11(+3.21%)
Apr 26, 2006 34.86 34.86 34.42 34.62 1,492,682 -0.35(-1.00%)
Apr 25, 2006 34.37 35.20 34.35 34.97 2,028,038 +0.70(+2.04%)
Apr 24, 2006 34.81 34.81 33.89 34.27 1,733,631 -0.60(-1.72%)
Apr 21, 2006 35.44 35.51 34.69 34.87 1,091,583 -0.52(-1.47%)
Apr 20, 2006 34.74 35.73 34.72 35.39 2,451,234 +0.51(+1.46%)
Apr 19, 2006 34.84 34.99 34.65 34.88 1,354,741 +0.00(+0.00%)
Apr 18, 2006 35.24 35.33 34.36 34.88 2,224,458 -0.40(-1.14%)
Apr 17, 2006 35.64 35.70 34.95 35.29 624,303 -0.40(-1.13%)
Apr 13, 2006 35.68 35.88 35.57 35.69 532,231 +0.01(+0.03%)
Apr 12, 2006 35.31 35.75 35.27 35.68 1,198,163 +0.37(+1.04%)
Apr 11, 2006 36.24 36.25 34.60 35.31 3,472,508 -1.06(-2.91%)
Apr 10, 2006 36.69 37.02 36.36 36.37 610,018 -0.39(-1.05%)
Apr 07, 2006 36.89 37.33 36.59 36.76 642,383 -0.06(-0.17%)
Apr 06, 2006 36.86 36.94 36.64 36.82 804,430 -0.13(-0.36%)
Apr 05, 2006 36.70 37.17 36.63 36.95 1,554,063 +0.26(+0.71%)
Apr 04, 2006 36.95 37.19 36.68 36.69 1,191,913 -0.56(-1.49%)
Apr 03, 2006 37.19 37.44 37.04 37.25 1,061,450 -0.06(-0.17%)
Mar 31, 2006 37.22 37.56 37.19 37.31 505,782 +0.09(+0.24%)
Mar 30, 2006 37.17 37.38 36.98 37.22 1,040,803 +0.15(+0.41%)
Mar 29, 2006 37.09 37.25 37.01 37.07 617,830 +0.08(+0.22%)
Mar 28, 2006 37.45 37.45 36.93 36.99 612,250 -0.40(-1.08%)
Mar 27, 2006 37.59 37.61 37.16 37.39 617,384 -0.24(-0.64%)
Mar 24, 2006 37.49 37.77 37.45 37.63 704,099 +0.14(+0.38%)
Mar 23, 2006 37.22 37.62 37.21 37.49 562,141 +0.27(+0.72%)
Mar 22, 2006 36.78 37.34 36.76 37.22 671,846 +0.30(+0.83%)
Mar 21, 2006 36.91 37.30 36.77 36.92 600,197 -0.07(-0.19%)
Mar 20, 2006 37.07 37.19 36.65 36.99 770,168 -0.23(-0.63%)
Mar 17, 2006 37.10 37.51 36.69 37.22 966,588 -0.13(-0.34%)
Mar 16, 2006 37.58 38.06 37.23 37.35 583,568 -0.20(-0.52%)
Mar 15, 2006 37.06 37.62 36.93 37.54 1,134,326 +0.62(+1.67%)
Mar 14, 2006 36.85 37.13 36.60 36.93 1,034,888 +0.02(+0.05%)
Mar 13, 2006 36.84 37.46 36.61 36.91 1,580,289 +0.04(+0.10%)
Mar 10, 2006 37.54 37.57 36.82 36.87 1,756,175 -0.65(-1.72%)
Mar 09, 2006 38.04 38.04 37.28 37.52 2,348,783 -0.52(-1.37%)
Mar 08, 2006 38.03 38.26 37.72 38.04 829,094 +0.01(+0.02%)
Mar 07, 2006 38.00 38.26 37.72 38.03 1,092,141 +0.03(+0.07%)
Mar 06, 2006 38.05 38.06 37.45 38.00 1,101,069 +0.00(+0.00%)
Mar 03, 2006 38.01 38.43 37.94 38.00 1,287,780 -0.19(-0.49%)
Mar 02, 2006 39.00 39.48 38.17 38.19 1,910,298 +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.