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 (%)
Nov 30, 2006 32.47 33.29 32.47 33.11 2,784,173 +0.72(+2.21%)
Nov 29, 2006 34.08 34.67 31.75 32.39 5,865,668 -1.63(-4.78%)
Nov 28, 2006 34.21 34.37 34.00 34.02 756,152 -0.24(-0.71%)
Nov 27, 2006 35.23 35.23 34.22 34.26 756,905 -1.14(-3.23%)
Nov 24, 2006 35.25 35.62 35.04 35.40 159,359 -0.07(-0.21%)
Nov 22, 2006 35.30 35.49 35.12 35.48 451,627 +0.25(+0.71%)
Nov 21, 2006 35.26 35.44 35.10 35.23 425,927 -0.07(-0.18%)
Nov 20, 2006 35.31 35.85 35.05 35.29 744,324 -0.11(-0.32%)
Nov 17, 2006 35.48 35.53 35.17 35.40 1,517,037 +0.08(+0.24%)
Nov 16, 2006 35.48 35.56 35.13 35.32 840,564 -0.07(-0.18%)
Nov 15, 2006 35.05 35.40 34.97 35.39 938,309 +0.33(+0.96%)
Nov 14, 2006 34.60 35.14 34.56 35.05 880,995 +0.45(+1.29%)
Nov 13, 2006 34.73 35.08 34.50 34.60 874,866 -0.13(-0.37%)
Nov 10, 2006 34.55 34.82 34.48 34.73 618,621 +0.21(+0.62%)
Nov 09, 2006 34.19 34.71 34.19 34.52 1,156,057 +0.36(+1.06%)
Nov 08, 2006 33.33 34.21 33.13 34.16 820,455 +0.64(+1.91%)
Nov 07, 2006 33.66 33.85 33.44 33.52 791,315 -0.15(-0.44%)
Nov 06, 2006 33.52 33.85 33.44 33.66 1,416,818 +0.19(+0.56%)
Nov 03, 2006 33.81 34.18 33.01 33.48 1,596,609 -0.28(-0.83%)
Nov 02, 2006 32.73 34.40 32.73 33.76 4,363,255 +1.71(+5.34%)
Nov 01, 2006 32.78 32.78 31.75 32.05 1,588,974 -0.52(-1.60%)
Oct 31, 2006 33.33 33.49 32.51 32.57 1,151,864 -0.88(-2.64%)
Oct 30, 2006 33.20 33.62 32.81 33.45 1,176,058 +0.11(+0.33%)
Oct 27, 2006 33.73 33.89 33.33 33.34 699,591 -0.51(-1.51%)
Oct 26, 2006 32.87 33.95 32.70 33.85 1,468,325 +1.13(+3.44%)
Oct 25, 2006 33.28 33.29 32.03 32.73 2,372,978 -1.09(-3.22%)
Oct 24, 2006 33.62 34.00 33.40 33.81 1,035,731 +0.10(+0.30%)
Oct 23, 2006 32.98 33.77 32.95 33.71 1,195,844 +0.73(+2.23%)
Oct 20, 2006 33.09 33.27 32.75 32.98 677,010 -0.19(-0.56%)
Oct 19, 2006 32.47 33.20 32.40 33.16 1,097,023 +0.56(+1.71%)
Oct 18, 2006 32.64 32.87 32.23 32.60 695,505 +0.13(+0.40%)
Oct 17, 2006 32.73 32.73 32.01 32.47 1,022,935 -0.58(-1.74%)
Oct 16, 2006 33.01 33.17 32.79 33.05 875,296 +0.07(+0.23%)
Oct 13, 2006 32.55 33.01 32.44 32.98 1,003,687 +0.45(+1.37%)
Oct 12, 2006 32.06 32.64 32.06 32.53 453,670 +0.50(+1.57%)
Oct 11, 2006 32.16 32.19 31.85 32.03 445,497 -0.30(-0.92%)
Oct 10, 2006 32.34 32.62 32.22 32.33 640,557 +0.07(+0.23%)
Oct 09, 2006 32.01 32.40 31.63 32.25 548,081 +0.11(+0.35%)
Oct 06, 2006 32.71 32.72 32.02 32.14 805,616 -0.66(-2.01%)
Oct 05, 2006 32.68 32.84 32.19 32.80 823,789 +0.11(+0.34%)
Oct 04, 2006 31.90 32.74 31.84 32.69 1,977,159 +0.97(+3.05%)
Oct 03, 2006 31.06 31.98 30.60 31.72 2,092,861 +0.67(+2.16%)
Oct 02, 2006 30.69 31.39 30.64 31.05 685,182 +0.42(+1.37%)
Sep 29, 2006 31.37 31.65 30.63 30.63 835,832 -0.66(-2.11%)
Sep 28, 2006 31.14 31.59 30.80 31.29 677,870 +0.13(+0.42%)
Sep 27, 2006 31.81 31.84 31.01 31.16 1,035,624 -0.64(-2.02%)
Sep 26, 2006 31.59 31.86 31.52 31.80 1,089,281 +0.19(+0.59%)
Sep 25, 2006 30.93 31.70 30.88 31.62 1,622,201 +0.64(+2.07%)
Sep 22, 2006 30.48 30.98 30.22 30.98 1,116,164 +0.46(+1.49%)
Sep 21, 2006 30.87 30.91 30.42 30.52 1,483,917 -0.38(-1.23%)
Sep 20, 2006 30.27 31.15 30.27 30.90 1,958,018 +0.70(+2.31%)
Sep 19, 2006 29.75 30.86 29.73 30.21 1,452,518 +0.46(+1.53%)
Sep 18, 2006 30.07 30.24 29.67 29.75 1,129,497 -0.45(-1.48%)
Sep 15, 2006 30.45 30.63 30.05 30.20 1,508,327 -0.14(-0.46%)
Sep 14, 2006 30.50 30.55 30.09 30.34 1,193,908 -0.23(-0.76%)
Sep 13, 2006 30.62 30.91 30.36 30.57 1,401,119 -0.06(-0.18%)
Sep 12, 2006 29.27 30.70 29.15 30.62 3,789,904 +1.36(+4.64%)
Sep 11, 2006 29.11 29.32 28.66 29.27 1,747,474 +0.14(+0.48%)
Sep 08, 2006 29.07 29.39 28.85 29.13 2,477,389 +0.07(+0.22%)
Sep 07, 2006 28.76 29.39 28.64 29.06 1,972,857 +0.14(+0.48%)
Sep 06, 2006 28.98 29.20 28.64 28.92 1,057,775 -0.10(-0.35%)
Sep 05, 2006 28.62 29.11 28.62 29.02 884,221 +0.47(+1.66%)
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.