Skip to main content

Advance Auto Parts Inc (NY: AAP )

156.84 +4.56 (+2.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 39.16 40.02 38.88 39.99 818,801 +0.78(+1.99%)
Dec 29, 2005 39.11 39.38 38.64 39.21 667,429 -0.16(-0.40%)
Dec 28, 2005 39.17 39.80 39.08 39.37 313,720 +0.30(+0.78%)
Dec 27, 2005 39.73 40.10 39.04 39.06 382,723 -0.63(-1.60%)
Dec 23, 2005 39.50 39.98 39.50 39.70 232,111 +0.34(+0.87%)
Dec 22, 2005 38.98 39.42 38.67 39.36 435,752 +0.37(+0.94%)
Dec 21, 2005 38.91 39.39 38.87 38.99 315,567 +0.06(+0.14%)
Dec 20, 2005 38.87 39.17 38.50 38.94 610,053 +0.19(+0.50%)
Dec 19, 2005 38.89 39.02 38.68 38.74 461,832 -0.07(-0.19%)
Dec 16, 2005 39.12 39.25 38.74 38.82 740,779 -0.29(-0.75%)
Dec 15, 2005 39.60 39.61 39.05 39.11 883,893 -0.49(-1.23%)
Dec 14, 2005 38.93 40.08 38.93 39.60 728,500 +0.49(+1.25%)
Dec 13, 2005 39.87 39.87 38.44 39.11 2,127,363 -0.83(-2.07%)
Dec 12, 2005 40.56 40.67 39.71 39.94 754,688 -0.63(-1.54%)
Dec 09, 2005 40.26 40.61 39.94 40.56 684,707 +0.25(+0.62%)
Dec 08, 2005 40.14 40.67 40.13 40.32 800,219 +0.29(+0.71%)
Dec 07, 2005 40.49 40.50 39.80 40.03 943,768 -0.46(-1.14%)
Dec 06, 2005 40.40 41.30 40.03 40.49 1,157,623 +0.22(+0.55%)
Dec 05, 2005 40.48 40.57 39.87 40.27 833,254 -0.12(-0.30%)
Dec 02, 2005 40.08 40.39 40.01 40.39 641,240 +0.45(+1.13%)
Dec 01, 2005 39.18 40.03 39.11 39.94 895,737 +0.98(+2.50%)
Nov 30, 2005 38.80 39.50 38.71 38.96 608,423 -0.03(-0.07%)
Nov 29, 2005 38.89 39.41 38.85 38.99 391,959 -1.04(-2.60%)
Nov 25, 2005 39.48 40.06 39.17 40.03 267,102 +0.63(+1.59%)
Nov 23, 2005 39.34 39.57 39.17 39.41 704,158 -0.06(-0.14%)
Nov 22, 2005 38.52 39.54 38.42 39.46 1,176,423 +0.94(+2.44%)
Nov 21, 2005 37.76 38.54 37.76 38.52 1,131,435 +0.77(+2.05%)
Nov 18, 2005 37.46 37.82 36.92 37.75 717,198 +0.69(+1.86%)
Nov 17, 2005 36.26 37.12 36.26 37.06 900,845 +0.92(+2.55%)
Nov 16, 2005 36.05 36.25 35.83 36.14 787,179 +0.09(+0.26%)
Nov 15, 2005 37.41 37.45 35.93 36.05 1,026,789 -1.40(-3.74%)
Nov 14, 2005 37.27 37.66 37.09 37.44 1,353,223 +0.28(+0.74%)
Nov 11, 2005 36.72 37.22 36.63 37.17 675,253 +0.37(+1.00%)
Nov 10, 2005 36.61 36.90 36.37 36.80 869,657 +0.19(+0.53%)
Nov 09, 2005 36.30 36.81 36.17 36.61 915,189 +0.29(+0.81%)
Nov 08, 2005 36.76 36.77 35.89 36.31 686,011 -0.54(-1.47%)
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.