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 (%)
May 31, 2007 38.02 38.38 37.93 38.12 1,130,197 +0.14(+0.36%)
May 30, 2007 37.33 38.06 37.18 37.98 1,286,611 +0.54(+1.45%)
May 29, 2007 37.36 37.50 36.81 37.44 1,496,989 +0.23(+0.62%)
May 25, 2007 37.64 37.66 37.14 37.21 583,776 -0.05(-0.12%)
May 24, 2007 37.68 37.94 37.09 37.25 1,055,583 -0.52(-1.36%)
May 23, 2007 38.47 38.37 37.70 37.77 1,814,404 -0.06(-0.17%)
May 22, 2007 38.09 38.13 37.64 37.83 904,757 -0.49(-1.27%)
May 21, 2007 37.21 38.38 37.21 38.32 2,456,514 +0.29(+0.77%)
May 18, 2007 38.06 38.17 37.61 38.02 1,817,664 -0.03(-0.07%)
May 17, 2007 37.27 38.79 36.88 38.05 2,747,740 +0.77(+2.07%)
May 16, 2007 37.27 37.54 37.02 37.28 1,035,523 +0.04(+0.10%)
May 15, 2007 38.00 37.87 36.72 37.24 1,734,139 -0.30(-0.81%)
May 14, 2007 38.24 38.30 37.52 37.55 442,815 -0.63(-1.64%)
May 11, 2007 38.24 38.25 37.61 38.17 614,452 -0.18(-0.48%)
May 10, 2007 38.47 38.88 38.26 38.36 789,787 -0.29(-0.76%)
May 09, 2007 38.37 38.89 38.28 38.65 1,015,705 +0.23(+0.60%)
May 08, 2007 38.19 39.50 38.19 38.42 4,759,754 +1.23(+3.32%)
May 07, 2007 37.13 37.25 36.87 37.19 779,247 +0.06(+0.15%)
May 04, 2007 37.50 37.50 37.07 37.13 652,868 -0.35(-0.93%)
May 03, 2007 37.96 38.00 37.35 37.48 571,585 -0.52(-1.38%)
May 02, 2007 37.78 38.28 37.69 38.01 465,744 +0.33(+0.88%)
May 01, 2007 38.02 38.02 37.46 37.67 1,207,393 -0.24(-0.63%)
Apr 30, 2007 38.33 38.65 37.80 37.91 1,073,632 -0.43(-1.13%)
Apr 27, 2007 38.45 38.57 38.00 38.35 617,225 -0.09(-0.24%)
Apr 26, 2007 38.97 39.13 38.26 38.44 1,291,609 -0.45(-1.16%)
Apr 25, 2007 39.57 40.14 38.77 38.89 2,158,442 +1.10(+2.92%)
Apr 24, 2007 37.91 37.91 37.35 37.79 1,003,317 -0.12(-0.32%)
Apr 23, 2007 37.45 37.98 37.27 37.91 630,700 +0.36(+0.96%)
Apr 20, 2007 37.18 37.55 37.02 37.55 722,523 +0.65(+1.77%)
Apr 19, 2007 37.28 37.28 36.48 36.89 465,309 +0.08(+0.22%)
Apr 18, 2007 36.81 37.09 36.52 36.81 445,532 -0.18(-0.50%)
Apr 17, 2007 37.12 37.26 36.86 36.99 555,720 -0.05(-0.12%)
Apr 16, 2007 36.72 37.10 36.63 37.04 460,528 +0.55(+1.51%)
Apr 13, 2007 36.83 36.93 36.28 36.49 680,252 -0.28(-0.75%)
Apr 12, 2007 36.80 37.02 36.23 36.76 645,804 -0.18(-0.50%)
Apr 11, 2007 36.69 37.06 36.39 36.95 1,648,579 +0.33(+0.90%)
Apr 10, 2007 36.36 36.70 36.35 36.62 744,582 +0.29(+0.78%)
Apr 09, 2007 36.43 36.51 36.09 36.33 255,800 -0.07(-0.20%)
Apr 05, 2007 35.53 36.55 35.39 36.41 978,541 +0.84(+2.35%)
Apr 04, 2007 35.94 35.94 35.49 35.57 685,468 -0.32(-0.90%)
Apr 03, 2007 35.82 36.23 35.74 35.89 910,081 +0.20(+0.57%)
Apr 02, 2007 35.59 35.84 35.48 35.69 851,727 +0.21(+0.60%)
Mar 30, 2007 35.39 35.57 35.08 35.48 787,614 +0.18(+0.52%)
Mar 29, 2007 35.83 35.91 35.15 35.29 1,948,933 -0.35(-0.98%)
Mar 28, 2007 35.82 35.96 35.48 35.64 1,577,293 -0.24(-0.67%)
Mar 27, 2007 36.08 36.13 35.61 35.88 633,851 -0.19(-0.54%)
Mar 26, 2007 36.12 36.29 35.59 36.07 489,651 -0.14(-0.38%)
Mar 23, 2007 35.98 36.35 35.98 36.21 578,757 +0.23(+0.64%)
Mar 22, 2007 36.17 36.33 35.84 35.98 814,889 -0.08(-0.23%)
Mar 21, 2007 35.78 36.34 35.66 36.06 1,038,090 +0.33(+0.93%)
Mar 20, 2007 36.06 36.14 35.58 35.73 951,809 -0.43(-1.20%)
Mar 19, 2007 35.13 36.17 35.13 36.17 1,699,978 +1.21(+3.48%)
Mar 16, 2007 34.94 35.10 34.57 34.95 686,880 +0.01(+0.03%)
Mar 15, 2007 34.91 35.32 34.72 34.94 723,501 -0.06(-0.16%)
Mar 14, 2007 34.67 35.06 34.12 35.00 911,277 +0.23(+0.66%)
Mar 13, 2007 35.82 35.62 34.77 34.77 856,835 -1.05(-2.93%)
Mar 12, 2007 35.53 35.83 35.24 35.82 731,542 +0.72(+2.05%)
Mar 09, 2007 35.58 35.58 34.78 35.10 646,130 -0.25(-0.70%)
Mar 08, 2007 35.18 35.65 35.17 35.35 918,775 +0.49(+1.40%)
Mar 07, 2007 34.37 35.02 34.21 34.86 970,608 +0.43(+1.26%)
Mar 06, 2007 33.61 34.59 33.60 34.43 1,179,031 +1.07(+3.20%)
Mar 05, 2007 33.22 33.91 32.95 33.36 1,581,315 -0.03(-0.08%)
Mar 02, 2007 33.97 33.98 33.31 33.39 826,408 -0.58(-1.71%)
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.