Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.90 -0.69 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 28.29 28.53 28.09 28.15 981,966 -0.23(-0.82%)
Jul 28, 2006 28.52 28.82 28.32 28.38 1,149,176 +0.01(+0.03%)
Jul 27, 2006 29.33 29.58 28.32 28.37 948,309 -0.93(-3.17%)
Jul 26, 2006 29.10 29.71 28.89 29.30 1,861,886 +0.21(+0.74%)
Jul 25, 2006 27.73 29.10 27.69 29.09 1,675,321 +1.46(+5.28%)
Jul 24, 2006 27.20 27.75 27.16 27.63 1,373,269 +0.44(+1.61%)
Jul 21, 2006 27.17 27.20 26.76 27.19 1,464,992 +0.01(+0.03%)
Jul 20, 2006 27.25 27.34 26.99 27.18 2,005,439 -0.12(-0.44%)
Jul 19, 2006 26.70 27.34 26.61 27.30 1,903,500 +0.61(+2.30%)
Jul 18, 2006 26.89 27.02 26.66 26.69 2,114,905 -0.24(-0.90%)
Jul 17, 2006 26.89 27.20 26.73 26.93 1,459,830 -0.07(-0.28%)
Jul 14, 2006 26.83 27.12 26.63 27.01 1,822,530 +0.18(+0.66%)
Jul 13, 2006 26.87 27.09 26.52 26.83 1,306,492 -0.14(-0.52%)
Jul 12, 2006 27.20 27.30 26.88 26.97 1,262,082 -0.27(-0.99%)
Jul 11, 2006 27.43 27.50 27.11 27.24 1,708,871 -0.22(-0.81%)
Jul 10, 2006 27.71 27.90 27.22 27.46 1,149,606 -0.16(-0.57%)
Jul 07, 2006 27.94 28.06 27.44 27.62 1,716,935 -0.24(-0.87%)
Jul 06, 2006 27.43 27.91 27.39 27.86 2,646,642 +0.43(+1.56%)
Jul 05, 2006 27.46 27.75 27.11 27.43 2,164,584 +0.03(+0.10%)
Jul 03, 2006 27.11 27.44 26.94 27.41 2,380,505 +0.53(+1.97%)
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%)
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.