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 (%)
Aug 31, 2006 28.12 28.33 27.99 28.01 481,413 +0.04(+0.13%)
Aug 30, 2006 27.55 28.17 27.34 27.97 863,898 +0.44(+1.59%)
Aug 29, 2006 27.43 27.58 27.23 27.54 749,485 +0.10(+0.37%)
Aug 28, 2006 27.02 27.55 27.01 27.43 677,333 +0.37(+1.37%)
Aug 25, 2006 27.29 27.43 27.02 27.06 491,090 -0.35(-1.29%)
Aug 24, 2006 27.53 27.55 27.19 27.42 868,952 -0.11(-0.41%)
Aug 23, 2006 27.71 27.71 27.39 27.53 657,332 -0.19(-0.67%)
Aug 22, 2006 27.98 28.04 27.63 27.71 634,858 -0.29(-1.03%)
Aug 21, 2006 28.38 28.41 27.89 28.00 468,401 -0.37(-1.31%)
Aug 18, 2006 28.92 29.05 28.17 28.37 793,143 -0.42(-1.45%)
Aug 17, 2006 28.88 28.97 28.64 28.79 937,771 -0.12(-0.42%)
Aug 16, 2006 27.55 29.01 27.55 28.91 2,351,256 +1.85(+6.84%)
Aug 15, 2006 27.40 27.43 27.02 27.06 814,219 +0.10(+0.38%)
Aug 14, 2006 26.99 27.53 26.93 26.96 1,314,665 +0.05(+0.17%)
Aug 11, 2006 26.88 27.14 26.60 26.91 2,284,158 -0.78(-2.82%)
Aug 10, 2006 25.85 28.26 25.71 27.69 3,252,037 +0.77(+2.87%)
Aug 09, 2006 27.59 27.71 26.77 26.92 2,010,600 -0.61(-2.23%)
Aug 08, 2006 28.09 28.27 27.45 27.54 828,843 -0.49(-1.76%)
Aug 07, 2006 28.21 28.36 27.82 28.03 651,848 -0.33(-1.18%)
Aug 04, 2006 28.62 28.88 27.95 28.36 951,750 -0.07(-0.23%)
Aug 03, 2006 27.98 28.55 27.81 28.43 1,071,539 +0.33(+1.16%)
Aug 02, 2006 27.89 28.30 27.76 28.10 775,185 +0.15(+0.53%)
Aug 01, 2006 28.14 28.15 27.52 27.95 891,640 -0.20(-0.69%)
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%)
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.