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 (%)
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%)
Aug 01, 2006 27.11 27.12 26.51 26.93 925,407 -0.19(-0.69%)
Jul 31, 2006 27.26 27.49 27.06 27.12 1,019,153 -0.22(-0.82%)
Jul 28, 2006 27.48 27.77 27.28 27.35 1,192,694 +0.01(+0.03%)
Jul 27, 2006 28.26 28.50 27.28 27.34 984,221 -0.90(-3.17%)
Jul 26, 2006 28.04 28.63 27.84 28.23 1,932,395 +0.21(+0.74%)
Jul 25, 2006 26.72 28.04 26.68 28.03 1,738,765 +1.41(+5.28%)
Jul 24, 2006 26.21 26.74 26.16 26.62 1,425,274 +0.42(+1.61%)
Jul 21, 2006 26.18 26.21 25.78 26.20 1,520,470 +0.01(+0.03%)
Jul 20, 2006 26.25 26.34 26.00 26.19 2,081,384 -0.12(-0.44%)
Jul 19, 2006 25.73 26.34 25.64 26.31 1,975,585 +0.59(+2.30%)
Jul 18, 2006 25.91 26.03 25.69 25.72 2,194,995 -0.23(-0.90%)
Jul 17, 2006 25.91 26.21 25.75 25.95 1,515,114 -0.07(-0.28%)
Jul 14, 2006 25.85 26.13 25.65 26.02 1,891,548 +0.17(+0.66%)
Jul 13, 2006 25.89 26.10 25.55 25.85 1,355,969 -0.13(-0.52%)
Jul 12, 2006 26.21 26.31 25.90 25.99 1,309,877 -0.26(-0.99%)
Jul 11, 2006 26.43 26.50 26.12 26.25 1,773,585 -0.21(-0.81%)
Jul 10, 2006 26.70 26.88 26.23 26.46 1,193,141 -0.15(-0.57%)
Jul 07, 2006 26.92 27.03 26.44 26.61 1,781,955 -0.23(-0.87%)
Jul 06, 2006 26.43 26.89 26.39 26.85 2,746,869 +0.41(+1.56%)
Jul 05, 2006 26.46 26.74 26.12 26.43 2,246,556 +0.03(+0.10%)
Jul 03, 2006 26.12 26.44 25.96 26.41 2,470,653 +0.51(+1.97%)
Jun 30, 2006 26.45 26.76 25.45 25.90 7,182,506 -0.91(-3.38%)
Jun 29, 2006 26.23 27.12 25.90 26.80 15,625,339 -5.37(-16.69%)
Jun 28, 2006 32.86 32.92 32.08 32.17 1,045,491 -0.68(-2.07%)
Jun 27, 2006 33.46 33.47 32.79 32.85 467,390 -0.56(-1.69%)
Jun 26, 2006 33.71 34.16 33.25 33.41 736,129 -0.31(-0.93%)
Jun 23, 2006 33.08 33.93 33.05 33.73 492,166 +0.51(+1.54%)
Jun 22, 2006 33.45 33.64 33.00 33.22 421,522 -0.30(-0.91%)
Jun 21, 2006 33.11 33.70 32.93 33.52 418,397 +0.38(+1.14%)
Jun 20, 2006 33.47 33.85 32.99 33.14 914,246 -0.24(-0.72%)
Jun 19, 2006 33.66 33.83 33.08 33.39 894,381 -0.27(-0.80%)
Jun 16, 2006 33.93 34.22 33.51 33.66 626,759 -0.05(-0.16%)
Jun 15, 2006 32.88 33.74 32.88 33.71 825,076 +1.02(+3.13%)
Jun 14, 2006 32.70 33.19 32.41 32.69 626,312 -0.04(-0.14%)
Jun 13, 2006 33.06 33.42 32.68 32.73 1,022,612 -0.41(-1.24%)
Jun 12, 2006 33.88 33.89 33.12 33.14 860,231 -0.75(-2.22%)
Jun 09, 2006 33.88 34.06 33.62 33.90 653,432 -0.06(-0.18%)
Jun 08, 2006 33.22 34.16 32.87 33.96 1,178,744 +0.64(+1.91%)
Jun 07, 2006 33.40 34.03 33.23 33.32 1,066,584 -0.09(-0.27%)
Jun 06, 2006 33.46 33.76 32.88 33.41 1,018,371 -0.12(-0.35%)
Jun 05, 2006 33.93 34.09 33.48 33.53 762,579 -0.52(-1.53%)
Jun 02, 2006 34.05 34.17 33.57 34.05 971,498 +0.01(+0.03%)
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.