Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 31.04 31.32 30.31 30.31 844,664 -0.65(-2.11%)
Sep 28, 2006 30.81 31.26 30.48 30.97 685,033 +0.13(+0.42%)
Sep 27, 2006 31.48 31.51 30.68 30.84 1,046,566 -0.64(-2.02%)
Sep 26, 2006 31.26 31.53 31.19 31.47 1,100,791 +0.18(+0.59%)
Sep 25, 2006 30.61 31.37 30.55 31.29 1,639,342 +0.63(+2.07%)
Sep 22, 2006 30.17 30.65 29.91 30.65 1,127,958 +0.45(+1.49%)
Sep 21, 2006 30.54 30.59 30.10 30.20 1,499,597 -0.38(-1.23%)
Sep 20, 2006 29.95 30.83 29.95 30.58 1,978,707 +0.69(+2.31%)
Sep 19, 2006 29.44 30.53 29.42 29.89 1,467,866 +0.45(+1.53%)
Sep 18, 2006 29.75 29.93 29.36 29.44 1,141,432 -0.44(-1.48%)
Sep 15, 2006 30.13 30.31 29.73 29.88 1,524,264 -0.14(-0.46%)
Sep 14, 2006 30.18 30.23 29.78 30.02 1,206,523 -0.23(-0.76%)
Sep 13, 2006 30.30 30.59 30.05 30.25 1,415,924 -0.06(-0.18%)
Sep 12, 2006 28.96 30.38 28.84 30.30 3,829,949 +1.34(+4.64%)
Sep 11, 2006 28.80 29.02 28.36 28.96 1,765,938 +0.14(+0.48%)
Sep 08, 2006 28.77 29.08 28.55 28.82 2,503,566 +0.06(+0.22%)
Sep 07, 2006 28.46 29.08 28.34 28.76 1,993,703 +0.14(+0.48%)
Sep 06, 2006 28.67 28.90 28.34 28.62 1,068,952 -0.10(-0.35%)
Sep 05, 2006 28.33 28.80 28.33 28.72 893,564 +0.47(+1.66%)
Sep 01, 2006 27.83 28.34 27.65 28.25 506,929 +0.53(+1.93%)
Aug 31, 2006 27.83 28.03 27.70 27.72 486,499 +0.04(+0.13%)
Aug 30, 2006 27.26 27.87 27.06 27.68 873,026 +0.43(+1.59%)
Aug 29, 2006 27.15 27.29 26.94 27.25 757,405 +0.10(+0.37%)
Aug 28, 2006 26.73 27.26 26.72 27.15 684,490 +0.37(+1.37%)
Aug 25, 2006 27.01 27.15 26.73 26.78 496,279 -0.35(-1.29%)
Aug 24, 2006 27.24 27.27 26.91 27.13 878,133 -0.11(-0.41%)
Aug 23, 2006 27.42 27.42 27.10 27.24 664,278 -0.18(-0.67%)
Aug 22, 2006 27.69 27.75 27.34 27.42 641,566 -0.29(-1.03%)
Aug 21, 2006 28.09 28.11 27.60 27.71 473,351 -0.37(-1.31%)
Aug 18, 2006 28.62 28.75 27.87 28.08 801,523 -0.41(-1.45%)
Aug 17, 2006 28.57 28.67 28.34 28.49 947,680 -0.12(-0.42%)
Aug 16, 2006 27.26 28.70 27.26 28.61 2,376,101 +1.83(+6.84%)
Aug 15, 2006 27.11 27.15 26.73 26.78 822,822 +0.10(+0.38%)
Aug 14, 2006 26.71 27.24 26.65 26.68 1,328,556 +0.05(+0.17%)
Aug 11, 2006 26.60 26.85 26.32 26.63 2,308,293 -0.77(-2.82%)
Aug 10, 2006 25.58 27.97 25.44 27.41 3,286,400 +0.76(+2.87%)
Aug 09, 2006 27.30 27.42 26.49 26.64 2,031,845 -0.61(-2.23%)
Aug 08, 2006 27.80 27.98 27.17 27.25 837,601 -0.49(-1.76%)
Aug 07, 2006 27.91 28.07 27.53 27.74 658,736 -0.33(-1.18%)
Aug 04, 2006 28.32 28.58 27.65 28.07 961,806 -0.06(-0.23%)
Aug 03, 2006 27.69 28.25 27.52 28.13 1,082,861 +0.32(+1.16%)
Aug 02, 2006 27.60 28.00 27.47 27.81 783,376 +0.15(+0.53%)
Aug 01, 2006 27.85 27.86 27.23 27.66 901,062 -0.19(-0.69%)
Jul 31, 2006 27.99 28.23 27.79 27.86 992,342 -0.23(-0.82%)
Jul 28, 2006 28.22 28.52 28.02 28.09 1,161,318 +0.01(+0.03%)
Jul 27, 2006 29.02 29.27 28.02 28.08 958,329 -0.92(-3.17%)
Jul 26, 2006 28.79 29.40 28.59 29.00 1,881,559 +0.21(+0.74%)
Jul 25, 2006 27.44 28.79 27.40 28.79 1,693,023 +1.44(+5.28%)
Jul 24, 2006 26.92 27.46 26.87 27.34 1,387,779 +0.43(+1.61%)
Jul 21, 2006 26.89 26.92 26.48 26.91 1,480,472 +0.01(+0.03%)
Jul 20, 2006 26.96 27.06 26.71 26.90 2,026,629 -0.12(-0.44%)
Jul 19, 2006 26.42 27.06 26.33 27.02 1,923,613 +0.61(+2.30%)
Jul 18, 2006 26.61 26.73 26.38 26.41 2,137,252 -0.24(-0.90%)
Jul 17, 2006 26.61 26.92 26.45 26.65 1,475,256 -0.07(-0.28%)
Jul 14, 2006 26.55 26.83 26.35 26.72 1,841,788 +0.17(+0.66%)
Jul 13, 2006 26.59 26.81 26.25 26.55 1,320,297 -0.14(-0.52%)
Jul 12, 2006 26.92 27.02 26.60 26.69 1,275,418 -0.27(-0.99%)
Jul 11, 2006 27.15 27.21 26.83 26.95 1,726,927 -0.22(-0.81%)
Jul 10, 2006 27.42 27.61 26.94 27.17 1,161,753 -0.16(-0.57%)
Jul 07, 2006 27.64 27.76 27.16 27.33 1,735,077 -0.24(-0.87%)
Jul 06, 2006 27.15 27.62 27.10 27.57 2,674,607 +0.42(+1.56%)
Jul 05, 2006 27.17 27.46 26.83 27.15 2,187,456 +0.03(+0.10%)
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.