Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 26.70 26.89 26.57 26.59 507,104 +0.04(+0.13%)
Aug 30, 2006 26.15 26.74 25.96 26.56 910,001 +0.41(+1.59%)
Aug 29, 2006 26.04 26.19 25.85 26.14 789,483 +0.10(+0.37%)
Aug 28, 2006 25.65 26.15 25.64 26.04 713,479 +0.35(+1.37%)
Aug 25, 2006 25.91 26.04 25.65 25.69 517,298 -0.34(-1.29%)
Aug 24, 2006 26.13 26.16 25.81 26.03 915,324 -0.11(-0.41%)
Aug 23, 2006 26.31 26.31 26.00 26.13 692,411 -0.18(-0.67%)
Aug 22, 2006 26.57 26.62 26.23 26.31 668,738 -0.27(-1.03%)
Aug 21, 2006 26.94 26.97 26.48 26.58 493,398 -0.35(-1.31%)
Aug 18, 2006 27.46 27.58 26.74 26.94 835,470 -0.40(-1.45%)
Aug 17, 2006 27.41 27.50 27.19 27.33 987,816 -0.11(-0.42%)
Aug 16, 2006 26.15 27.54 26.15 27.45 2,476,734 +1.76(+6.84%)
Aug 15, 2006 26.01 26.04 25.65 25.69 857,670 +0.10(+0.38%)
Aug 14, 2006 25.62 26.13 25.57 25.59 1,384,823 +0.04(+0.17%)
Aug 11, 2006 25.51 25.76 25.25 25.55 2,406,054 -0.74(-2.82%)
Aug 10, 2006 24.54 26.83 24.41 26.29 3,425,586 +0.73(+2.87%)
Aug 09, 2006 26.19 26.31 25.42 25.56 2,117,899 -0.58(-2.23%)
Aug 08, 2006 26.67 26.84 26.06 26.14 873,075 -0.47(-1.76%)
Aug 07, 2006 26.78 26.93 26.42 26.61 686,635 -0.32(-1.18%)
Aug 04, 2006 27.17 27.42 26.53 26.93 1,002,541 -0.06(-0.23%)
Aug 03, 2006 26.57 27.10 26.40 26.99 1,128,723 +0.31(+1.16%)
Aug 02, 2006 26.48 26.87 26.35 26.68 816,554 +0.14(+0.53%)
Aug 01, 2006 26.72 26.72 26.12 26.54 939,224 -0.19(-0.69%)
Jul 31, 2006 26.86 27.09 26.66 26.72 1,034,370 -0.22(-0.82%)
Jul 28, 2006 27.08 27.36 26.88 26.94 1,210,503 +0.01(+0.03%)
Jul 27, 2006 27.85 28.08 26.88 26.94 998,917 -0.88(-3.17%)
Jul 26, 2006 27.62 28.21 27.43 27.82 1,961,248 +0.20(+0.74%)
Jul 25, 2006 26.33 27.62 26.28 27.62 1,764,727 +1.39(+5.28%)
Jul 24, 2006 25.82 26.34 25.78 26.23 1,446,555 +0.42(+1.61%)
Jul 21, 2006 25.80 25.82 25.40 25.81 1,543,173 +0.01(+0.03%)
Jul 20, 2006 25.87 25.96 25.62 25.81 2,112,462 -0.11(-0.44%)
Jul 19, 2006 25.35 25.96 25.26 25.92 2,005,083 +0.58(+2.30%)
Jul 18, 2006 25.53 25.65 25.31 25.34 2,227,769 -0.23(-0.90%)
Jul 17, 2006 25.53 25.82 25.37 25.57 1,537,736 -0.07(-0.28%)
Jul 14, 2006 25.47 25.74 25.28 25.64 1,919,792 +0.17(+0.66%)
Jul 13, 2006 25.51 25.72 25.18 25.47 1,376,215 -0.13(-0.52%)
Jul 12, 2006 25.82 25.92 25.51 25.60 1,329,435 -0.26(-0.99%)
Jul 11, 2006 26.04 26.11 25.74 25.86 1,800,066 -0.21(-0.81%)
Jul 10, 2006 26.31 26.49 25.84 26.07 1,210,956 -0.15(-0.57%)
Jul 07, 2006 26.52 26.64 26.05 26.22 1,808,562 -0.23(-0.87%)
Jul 06, 2006 26.04 26.49 26.00 26.45 2,787,883 +0.41(+1.56%)
Jul 05, 2006 26.07 26.34 25.74 26.04 2,280,099 +0.03(+0.10%)
Jul 03, 2006 25.74 26.05 25.58 26.02 2,507,543 +0.50(+1.97%)
Jun 30, 2006 26.06 26.37 25.07 25.51 7,289,750 -0.89(-3.38%)
Jun 29, 2006 25.84 26.72 25.51 26.41 15,858,644 -5.29(-16.69%)
Jun 28, 2006 32.37 32.44 31.61 31.69 1,061,101 -0.67(-2.07%)
Jun 27, 2006 32.97 32.97 32.30 32.37 474,369 -0.56(-1.69%)
Jun 26, 2006 33.21 33.65 32.76 32.92 747,120 -0.31(-0.93%)
Jun 23, 2006 32.59 33.43 32.57 33.23 499,515 +0.50(+1.54%)
Jun 22, 2006 32.96 33.14 32.52 32.73 427,816 -0.30(-0.91%)
Jun 21, 2006 32.62 33.20 32.45 33.03 424,644 +0.37(+1.14%)
Jun 20, 2006 32.97 33.35 32.51 32.66 927,897 -0.24(-0.72%)
Jun 19, 2006 33.16 33.33 32.59 32.90 907,735 -0.26(-0.80%)
Jun 16, 2006 33.43 33.72 33.02 33.16 636,117 -0.05(-0.16%)
Jun 15, 2006 32.39 33.24 32.39 33.21 837,395 +1.01(+3.12%)
Jun 14, 2006 32.22 32.70 31.93 32.21 635,664 -0.04(-0.14%)
Jun 13, 2006 32.58 32.93 32.20 32.25 1,037,881 -0.41(-1.24%)
Jun 12, 2006 33.38 33.39 32.63 32.66 873,075 -0.74(-2.22%)
Jun 09, 2006 33.38 33.56 33.12 33.40 663,188 -0.06(-0.18%)
Jun 08, 2006 32.73 33.65 32.38 33.46 1,196,344 +0.63(+1.91%)
Jun 07, 2006 32.90 33.53 32.74 32.83 1,082,509 -0.09(-0.27%)
Jun 06, 2006 32.97 33.27 32.40 32.92 1,033,577 -0.11(-0.35%)
Jun 05, 2006 33.43 33.59 32.99 33.04 773,965 -0.51(-1.53%)
Jun 02, 2006 33.55 33.67 33.08 33.55 986,004 +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.