Skip to main content

Advance Auto Parts Inc (NY: AAP )

152.17 -3.07 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.09 34.94 34.09 34.92 825,539 +0.82(+2.40%)
Jan 30, 2007 34.47 34.56 33.98 34.10 602,229 -0.22(-0.64%)
Jan 29, 2007 34.50 34.79 34.21 34.33 420,539 -0.17(-0.51%)
Jan 26, 2007 34.40 34.56 33.95 34.50 407,825 +0.21(+0.62%)
Jan 25, 2007 34.60 34.69 34.17 34.29 789,461 -0.40(-1.14%)
Jan 24, 2007 34.51 34.73 34.32 34.68 304,809 +0.24(+0.69%)
Jan 23, 2007 34.16 34.65 33.91 34.44 647,326 +0.34(+1.00%)
Jan 22, 2007 34.45 34.58 33.70 34.10 572,237 -0.22(-0.64%)
Jan 19, 2007 34.03 34.34 33.82 34.33 742,083 +0.29(+0.87%)
Jan 18, 2007 33.44 34.15 33.44 34.03 1,002,882 +0.58(+1.73%)
Jan 17, 2007 33.32 33.63 33.16 33.45 996,362 +0.14(+0.41%)
Jan 16, 2007 33.50 33.59 33.09 33.31 1,288,023 +0.00(+0.00%)
Jan 12, 2007 33.38 33.59 33.00 33.31 1,220,324 -0.18(-0.55%)
Jan 11, 2007 32.78 33.56 32.78 33.50 625,592 +0.84(+2.56%)
Jan 10, 2007 32.42 32.80 32.25 32.66 364,793 +0.05(+0.14%)
Jan 09, 2007 32.45 32.77 32.33 32.61 550,721 +0.28(+0.85%)
Jan 08, 2007 32.36 32.53 32.19 32.34 521,164 +0.11(+0.34%)
Jan 05, 2007 32.85 32.94 32.12 32.23 849,228 -0.73(-2.21%)
Jan 04, 2007 32.79 33.02 32.49 32.95 870,309 +0.21(+0.65%)
Jan 03, 2007 32.86 33.31 32.29 32.74 830,429 +0.02(+0.06%)
Dec 29, 2006 32.99 33.18 32.53 32.72 628,200 -0.26(-0.78%)
Dec 28, 2006 33.10 33.32 32.75 32.98 412,171 -0.12(-0.36%)
Dec 27, 2006 33.03 33.18 32.78 33.10 431,949 +0.08(+0.25%)
Dec 26, 2006 32.97 33.03 32.67 33.02 386,961 +0.02(+0.06%)
Dec 22, 2006 32.76 33.06 32.73 33.00 379,245 +0.24(+0.73%)
Dec 21, 2006 33.15 33.28 32.68 32.76 389,677 -0.39(-1.17%)
Dec 20, 2006 32.77 33.53 32.69 33.15 1,477,103 +0.34(+1.04%)
Dec 19, 2006 32.50 32.95 32.18 32.81 2,011,199 +0.11(+0.34%)
Dec 18, 2006 32.48 32.89 32.30 32.70 855,965 +0.23(+0.71%)
Dec 15, 2006 32.94 32.94 32.47 32.47 1,204,567 -0.52(-1.59%)
Dec 14, 2006 32.76 33.25 32.67 32.99 616,247 +0.23(+0.70%)
Dec 13, 2006 32.85 32.92 32.53 32.76 774,139 +0.00(+0.00%)
Dec 12, 2006 33.13 33.17 32.47 32.76 2,036,627 -0.52(-1.55%)
Dec 11, 2006 34.02 34.03 33.20 33.28 1,131,543 -0.78(-2.30%)
Dec 08, 2006 34.05 34.46 34.04 34.06 1,508,073 +0.00(+0.00%)
Dec 07, 2006 34.06 35.50 34.03 34.06 2,783,926 +1.00(+3.03%)
Dec 06, 2006 33.48 33.48 32.90 33.06 2,149,857 +0.39(+1.18%)
Dec 05, 2006 32.53 32.74 32.39 32.67 2,173,438 +0.29(+0.88%)
Dec 04, 2006 32.48 32.84 32.37 32.38 1,230,973 -0.09(-0.28%)
Dec 01, 2006 32.62 32.92 32.25 32.48 1,840,375 -0.29(-0.87%)
Nov 30, 2006 32.13 32.94 32.13 32.76 2,813,592 +0.71(+2.21%)
Nov 29, 2006 33.73 34.31 31.42 32.05 5,927,647 -1.61(-4.78%)
Nov 28, 2006 33.86 34.01 33.64 33.66 764,142 -0.24(-0.71%)
Nov 27, 2006 34.86 34.86 33.87 33.90 764,903 -1.13(-3.23%)
Nov 24, 2006 34.88 35.25 34.67 35.03 161,043 -0.07(-0.21%)
Nov 22, 2006 34.93 35.12 34.75 35.11 456,399 +0.25(+0.71%)
Nov 21, 2006 34.89 35.07 34.73 34.86 430,427 -0.06(-0.18%)
Nov 20, 2006 34.94 35.48 34.68 34.92 752,189 -0.11(-0.32%)
Nov 17, 2006 35.11 35.16 34.80 35.03 1,533,066 +0.08(+0.24%)
Nov 16, 2006 35.11 35.19 34.77 34.95 849,445 -0.06(-0.18%)
Nov 15, 2006 34.68 35.03 34.60 35.02 948,223 +0.33(+0.96%)
Nov 14, 2006 34.24 34.78 34.20 34.68 890,304 +0.44(+1.29%)
Nov 13, 2006 34.37 34.71 34.14 34.24 884,110 -0.13(-0.37%)
Nov 10, 2006 34.19 34.45 34.12 34.37 625,158 +0.21(+0.62%)
Nov 09, 2006 33.83 34.34 33.83 34.16 1,168,273 +0.36(+1.06%)
Nov 08, 2006 32.98 33.86 32.79 33.80 829,125 +0.63(+1.91%)
Nov 07, 2006 33.30 33.50 33.09 33.17 799,676 -0.15(-0.44%)
Nov 06, 2006 33.17 33.50 33.09 33.31 1,431,789 +0.18(+0.56%)
Nov 03, 2006 33.46 33.82 32.67 33.13 1,613,479 -0.28(-0.83%)
Nov 02, 2006 32.38 34.04 32.38 33.41 4,409,359 +1.69(+5.34%)
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.