Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 27.45 27.78 26.41 26.88 6,920,433 -0.94(-3.38%)
Jun 29, 2006 27.22 28.15 26.88 27.82 15,055,205 -5.57(-16.69%)
Jun 28, 2006 34.10 34.17 33.29 33.39 1,007,343 -0.71(-2.07%)
Jun 27, 2006 34.73 34.73 34.03 34.09 450,336 -0.59(-1.69%)
Jun 26, 2006 34.99 35.45 34.51 34.68 709,269 -0.33(-0.93%)
Jun 23, 2006 34.33 35.22 34.31 35.00 474,208 +0.53(+1.54%)
Jun 22, 2006 34.72 34.91 34.25 34.47 406,141 -0.32(-0.91%)
Jun 21, 2006 34.36 34.98 34.18 34.79 403,130 +0.39(+1.14%)
Jun 20, 2006 34.73 35.13 34.24 34.40 880,887 -0.25(-0.72%)
Jun 19, 2006 34.93 35.11 34.33 34.65 861,747 -0.28(-0.80%)
Jun 16, 2006 35.22 35.52 34.78 34.93 603,889 -0.06(-0.16%)
Jun 15, 2006 34.12 35.01 34.12 34.99 794,971 +1.06(+3.13%)
Jun 14, 2006 33.93 34.45 33.64 33.93 603,459 -0.05(-0.14%)
Jun 13, 2006 34.32 34.69 33.92 33.97 985,299 -0.43(-1.24%)
Jun 12, 2006 35.16 35.17 34.37 34.40 828,843 -0.78(-2.22%)
Jun 09, 2006 35.16 35.35 34.89 35.18 629,589 -0.07(-0.18%)
Jun 08, 2006 34.47 35.45 34.11 35.25 1,135,734 +0.66(+1.91%)
Jun 07, 2006 34.66 35.32 34.48 34.59 1,027,666 -0.09(-0.27%)
Jun 06, 2006 34.73 35.04 34.13 34.68 981,213 -0.12(-0.35%)
Jun 05, 2006 35.22 35.39 34.75 34.80 734,754 -0.54(-1.53%)
Jun 02, 2006 35.34 35.47 34.85 35.34 936,050 +0.01(+0.03%)
Jun 01, 2006 35.45 35.71 35.14 35.33 1,379,398 -0.12(-0.34%)
May 31, 2006 34.95 35.57 34.95 35.45 1,079,603 +0.64(+1.84%)
May 30, 2006 35.34 35.52 34.73 34.81 536,145 -0.54(-1.53%)
May 26, 2006 35.47 35.52 35.25 35.35 413,776 -0.01(-0.03%)
May 25, 2006 35.69 35.81 35.29 35.36 701,742 -0.14(-0.39%)
May 24, 2006 35.32 35.89 34.97 35.50 1,232,619 +0.11(+0.32%)
May 23, 2006 35.99 36.51 35.39 35.39 1,246,490 -0.28(-0.78%)
May 22, 2006 36.20 36.26 35.52 35.66 1,553,274 -0.65(-1.79%)
May 19, 2006 36.33 37.15 36.08 36.32 1,692,849 +0.70(+1.96%)
May 18, 2006 34.78 36.24 34.40 35.62 5,630,715 +0.09(+0.26%)
May 17, 2006 35.66 35.96 35.48 35.52 1,312,729 -0.44(-1.22%)
May 16, 2006 36.65 36.86 35.92 35.96 1,190,145 -0.73(-1.98%)
May 15, 2006 37.28 37.37 36.65 36.69 1,497,681 -0.77(-2.06%)
May 12, 2006 37.55 37.76 37.43 37.46 1,199,715 -0.08(-0.22%)
May 11, 2006 37.66 38.10 37.53 37.54 837,875 -0.20(-0.52%)
May 10, 2006 37.84 38.18 37.50 37.74 1,355,526 -0.10(-0.27%)
May 09, 2006 38.78 39.34 37.69 37.84 2,515,348 +0.81(+2.18%)
May 08, 2006 36.50 37.61 36.50 37.03 1,270,792 +0.15(+0.40%)
May 05, 2006 36.26 36.98 36.21 36.88 1,109,067 +0.78(+2.16%)
May 04, 2006 35.65 36.32 35.65 36.10 1,295,202 +0.39(+1.09%)
May 03, 2006 35.80 36.32 35.62 35.71 1,290,793 -0.19(-0.52%)
May 02, 2006 36.69 36.94 35.76 35.90 1,315,202 -0.78(-2.13%)
May 01, 2006 37.30 37.44 36.54 36.68 1,441,658 -0.73(-1.94%)
Apr 28, 2006 36.89 37.57 36.83 37.40 1,455,637 +0.32(+0.85%)
Apr 27, 2006 35.94 37.15 35.74 37.09 2,399,430 +1.15(+3.21%)
Apr 26, 2006 36.18 36.18 35.72 35.93 1,438,217 -0.36(-1.00%)
Apr 25, 2006 35.67 36.53 35.66 36.30 1,954,040 +0.73(+2.04%)
Apr 24, 2006 36.13 36.13 35.17 35.57 1,670,375 -0.62(-1.72%)
Apr 21, 2006 36.78 36.85 36.01 36.19 1,051,753 -0.54(-1.47%)
Apr 20, 2006 36.05 37.09 36.04 36.73 2,361,794 +0.53(+1.46%)
Apr 19, 2006 36.16 36.32 35.96 36.20 1,305,309 +0.00(+0.00%)
Apr 18, 2006 36.58 36.67 35.66 36.20 2,143,293 -0.42(-1.14%)
Apr 17, 2006 36.98 37.05 36.27 36.62 601,524 -0.42(-1.13%)
Apr 13, 2006 37.03 37.24 36.92 37.04 512,811 +0.01(+0.03%)
Apr 12, 2006 36.65 37.11 36.60 37.03 1,154,444 +0.38(+1.04%)
Apr 11, 2006 37.62 37.63 35.91 36.65 3,345,804 -1.10(-2.91%)
Apr 10, 2006 38.08 38.42 37.74 37.75 587,760 -0.40(-1.05%)
Apr 07, 2006 38.29 38.74 37.97 38.15 618,944 -0.07(-0.17%)
Apr 06, 2006 38.26 38.34 38.03 38.21 775,078 -0.14(-0.36%)
Apr 05, 2006 38.09 38.58 38.02 38.35 1,497,358 +0.27(+0.71%)
Apr 04, 2006 38.35 38.59 38.07 38.08 1,148,423 -0.58(-1.49%)
Apr 03, 2006 38.59 38.85 38.45 38.66 1,022,720 -0.07(-0.17%)
Mar 31, 2006 38.63 38.98 38.60 38.72 487,327 +0.09(+0.24%)
Mar 30, 2006 38.58 38.80 38.38 38.63 1,002,827 +0.16(+0.41%)
Mar 29, 2006 38.49 38.66 38.41 38.47 595,287 +0.08(+0.22%)
Mar 28, 2006 38.87 38.87 38.32 38.39 589,911 -0.42(-1.08%)
Mar 27, 2006 39.01 39.03 38.57 38.81 594,857 -0.25(-0.64%)
Mar 24, 2006 38.91 39.20 38.87 39.06 678,408 +0.15(+0.38%)
Mar 23, 2006 38.63 39.04 38.62 38.91 541,629 +0.28(+0.72%)
Mar 22, 2006 38.18 38.75 38.15 38.63 647,332 +0.32(+0.83%)
Mar 21, 2006 38.31 38.71 38.17 38.31 578,297 -0.07(-0.19%)
Mar 20, 2006 38.47 38.60 38.04 38.39 742,066 -0.24(-0.63%)
Mar 17, 2006 38.50 38.93 38.08 38.63 931,319 -0.13(-0.34%)
Mar 16, 2006 39.00 39.51 38.64 38.76 562,275 -0.20(-0.53%)
Mar 15, 2006 38.46 39.05 38.33 38.97 1,092,937 +0.64(+1.67%)
Mar 14, 2006 38.25 38.54 37.99 38.32 997,128 +0.02(+0.05%)
Mar 13, 2006 38.23 38.88 38.00 38.31 1,522,628 +0.04(+0.10%)
Mar 10, 2006 38.97 38.99 38.21 38.27 1,692,096 -0.67(-1.72%)
Mar 09, 2006 39.48 39.48 38.69 38.94 2,263,082 -0.54(-1.37%)
Mar 08, 2006 39.47 39.71 39.15 39.48 798,842 +0.01(+0.02%)
Mar 07, 2006 39.44 39.71 39.15 39.47 1,052,291 +0.03(+0.07%)
Mar 06, 2006 39.49 39.51 38.87 39.44 1,060,893 +0.00(+0.00%)
Mar 03, 2006 39.45 39.89 39.38 39.44 1,240,791 -0.20(-0.49%)
Mar 02, 2006 40.47 40.97 39.62 39.64 1,840,595 +0.09(+0.24%)
Mar 01, 2006 38.45 39.60 38.28 39.54 1,143,584 +1.09(+2.83%)
Feb 28, 2006 38.72 38.73 38.06 38.45 1,458,970 -0.27(-0.70%)
Feb 27, 2006 38.59 39.00 38.51 38.72 893,469 +0.09(+0.24%)
Feb 24, 2006 38.24 38.63 37.98 38.63 855,725 +0.20(+0.51%)
Feb 23, 2006 38.22 39.02 37.95 38.44 1,271,975 +0.09(+0.24%)
Feb 22, 2006 37.57 38.58 37.43 38.34 1,922,426 +0.73(+1.93%)
Feb 21, 2006 38.83 38.92 37.59 37.62 1,715,537 -1.16(-3.00%)
Feb 17, 2006 42.31 42.31 38.62 38.78 1,456,174 -0.04(-0.10%)
Feb 16, 2006 39.99 40.19 38.71 38.82 3,379,353 -2.02(-4.94%)
Feb 15, 2006 41.34 41.35 40.54 40.84 1,690,698 -0.55(-1.33%)
Feb 14, 2006 41.23 41.44 41.09 41.38 1,244,877 +0.16(+0.38%)
Feb 13, 2006 40.79 41.38 40.74 41.23 869,274 +0.56(+1.37%)
Feb 10, 2006 40.48 40.88 40.37 40.67 1,103,798 +0.20(+0.51%)
Feb 09, 2006 40.16 40.78 40.05 40.46 706,366 +0.34(+0.86%)
Feb 08, 2006 40.22 40.59 39.97 40.12 547,866 +0.18(+0.44%)
Feb 07, 2006 40.77 40.77 39.75 39.94 602,707 -0.12(-0.30%)
Feb 06, 2006 40.40 40.42 39.80 40.06 430,551 -0.28(-0.69%)
Feb 03, 2006 39.43 40.50 39.35 40.34 669,590 +0.95(+2.41%)
Feb 02, 2006 40.17 40.36 39.32 39.39 677,655 -0.97(-2.40%)
Feb 01, 2006 40.45 40.55 40.25 40.36 689,914 -0.16(-0.39%)
Jan 31, 2006 39.80 40.64 39.79 40.52 840,886 +0.61(+1.54%)
Jan 30, 2006 39.98 40.30 39.81 39.91 905,942 -0.09(-0.23%)
Jan 27, 2006 40.48 40.89 39.93 40.00 538,941 -0.47(-1.17%)
Jan 26, 2006 39.91 40.48 39.76 40.47 533,027 +0.65(+1.63%)
Jan 25, 2006 39.95 40.45 39.74 39.82 644,751 +0.01(+0.02%)
Jan 24, 2006 38.85 39.85 38.85 39.81 729,807 +1.11(+2.86%)
Jan 23, 2006 38.87 39.48 38.66 38.71 857,984 -0.28(-0.72%)
Jan 20, 2006 39.23 39.78 38.83 38.98 791,960 -0.24(-0.62%)
Jan 19, 2006 40.19 40.30 38.94 39.23 1,702,311 -0.90(-2.25%)
Jan 18, 2006 40.17 40.51 39.90 40.13 1,441,873 -0.33(-0.83%)
Jan 17, 2006 41.26 41.36 40.12 40.46 1,205,306 -0.80(-1.94%)
Jan 13, 2006 41.20 41.64 41.19 41.26 888,952 +0.01(+0.02%)
Jan 12, 2006 41.21 41.47 41.13 41.25 983,364 +0.12(+0.29%)
Jan 11, 2006 41.20 41.47 40.78 41.13 760,346 -0.35(-0.85%)
Jan 10, 2006 41.39 41.65 41.26 41.49 424,529 +0.05(+0.11%)
Jan 09, 2006 40.83 41.61 40.83 41.44 655,612 +0.53(+1.30%)
Jan 06, 2006 40.97 41.05 40.70 40.91 1,159,391 -0.05(-0.11%)
Jan 05, 2006 40.77 41.10 40.69 40.96 1,015,730 +0.20(+0.48%)
Jan 04, 2006 40.83 41.58 40.59 40.76 964,331 +0.29(+0.71%)
Jan 03, 2006 40.43 40.78 40.27 40.47 1,734,893 +0.06(+0.14%)
Dec 30, 2005 39.57 40.44 39.29 40.42 810,240 +0.79(+1.99%)
Dec 29, 2005 39.52 39.79 39.05 39.63 660,450 -0.16(-0.40%)
Dec 28, 2005 39.58 40.22 39.50 39.78 310,439 +0.31(+0.78%)
Dec 27, 2005 40.15 40.53 39.45 39.48 378,721 -0.64(-1.60%)
Dec 23, 2005 39.91 40.40 39.91 40.12 229,684 +0.34(+0.87%)
Dec 22, 2005 39.39 39.84 39.08 39.77 431,196 +0.37(+0.94%)
Dec 21, 2005 39.32 39.80 39.28 39.40 312,267 +0.06(+0.14%)
Dec 20, 2005 39.28 39.58 38.91 39.35 603,674 +0.20(+0.50%)
Dec 19, 2005 39.30 39.43 39.09 39.15 457,003 -0.07(-0.19%)
Dec 16, 2005 39.53 39.66 39.15 39.23 733,033 -0.30(-0.75%)
Dec 15, 2005 40.02 40.03 39.46 39.52 874,651 -0.49(-1.23%)
Dec 14, 2005 39.34 40.50 39.34 40.02 720,882 +0.49(+1.25%)
Dec 13, 2005 40.29 40.30 38.84 39.52 2,105,120 -0.84(-2.07%)
Dec 12, 2005 40.99 41.10 40.13 40.36 746,797 -0.63(-1.54%)
Dec 09, 2005 40.69 41.04 40.36 40.99 677,548 +0.25(+0.62%)
Dec 08, 2005 40.57 41.10 40.56 40.74 791,852 +0.29(+0.71%)
Dec 07, 2005 40.92 40.93 40.22 40.45 933,900 -0.47(-1.14%)
Dec 06, 2005 40.83 41.74 40.45 40.92 1,145,519 +0.22(+0.55%)
Dec 05, 2005 40.91 41.00 40.30 40.70 824,542 -0.12(-0.30%)
Dec 02, 2005 40.50 40.82 40.44 40.82 634,536 +0.46(+1.13%)
Dec 01, 2005 39.60 40.45 39.52 40.36 886,372 +0.99(+2.50%)
Nov 30, 2005 39.21 39.91 39.12 39.38 602,061 -0.03(-0.07%)
Nov 29, 2005 39.30 39.83 39.26 39.40 387,861 -1.05(-2.60%)
Nov 25, 2005 39.90 40.48 39.58 40.45 264,309 +0.63(+1.59%)
Nov 23, 2005 39.76 39.99 39.59 39.82 696,796 -0.06(-0.14%)
Nov 22, 2005 38.93 39.96 38.83 39.88 1,164,122 +0.95(+2.44%)
Nov 21, 2005 38.16 38.95 38.16 38.93 1,119,605 +0.78(+2.05%)
Nov 18, 2005 37.86 38.22 37.31 38.15 709,699 +0.70(+1.86%)
Nov 17, 2005 36.64 37.52 36.64 37.45 891,425 +0.93(+2.55%)
Nov 16, 2005 36.43 36.63 36.21 36.52 778,949 +0.09(+0.26%)
Nov 15, 2005 37.80 37.85 36.31 36.43 1,016,053 -1.41(-3.74%)
Nov 14, 2005 37.66 38.05 37.48 37.84 1,339,074 +0.28(+0.74%)
Nov 11, 2005 37.11 37.62 37.01 37.56 668,193 +0.37(+1.00%)
Nov 10, 2005 36.99 37.29 36.75 37.19 860,564 +0.20(+0.53%)
Nov 09, 2005 36.69 37.20 36.56 36.99 905,619 +0.30(+0.81%)
Nov 08, 2005 37.15 37.16 36.27 36.70 678,838 -0.55(-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.