Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 34.58 35.20 34.58 35.08 1,091,011 +0.63(+1.84%)
May 30, 2006 34.97 35.14 34.36 34.44 541,811 -0.53(-1.53%)
May 26, 2006 35.10 35.15 34.88 34.98 418,148 -0.01(-0.03%)
May 25, 2006 35.32 35.44 34.92 34.99 709,157 -0.14(-0.39%)
May 24, 2006 34.95 35.51 34.60 35.13 1,245,643 +0.11(+0.32%)
May 23, 2006 35.61 36.13 35.02 35.02 1,259,661 -0.28(-0.78%)
May 22, 2006 35.83 35.88 35.14 35.29 1,569,687 -0.64(-1.79%)
May 19, 2006 35.95 36.76 35.71 35.94 1,710,736 +0.69(+1.96%)
May 18, 2006 34.42 35.86 34.04 35.25 5,690,211 +0.09(+0.26%)
May 17, 2006 35.28 35.59 35.11 35.15 1,326,600 -0.43(-1.22%)
May 16, 2006 36.27 36.48 35.54 35.59 1,202,720 -0.72(-1.98%)
May 15, 2006 36.89 36.98 36.27 36.30 1,513,506 -0.76(-2.06%)
May 12, 2006 37.16 37.36 37.04 37.07 1,212,391 -0.08(-0.22%)
May 11, 2006 37.27 37.70 37.14 37.15 846,729 -0.19(-0.52%)
May 10, 2006 37.44 37.78 37.10 37.34 1,369,849 -0.10(-0.27%)
May 09, 2006 38.37 38.93 37.30 37.44 2,541,926 +0.80(+2.19%)
May 08, 2006 36.12 37.21 36.12 36.64 1,284,220 +0.15(+0.40%)
May 05, 2006 35.88 36.60 35.83 36.50 1,120,786 +0.77(+2.16%)
May 04, 2006 35.27 35.94 35.27 35.72 1,308,887 +0.39(+1.09%)
May 03, 2006 35.43 35.94 35.25 35.34 1,304,432 -0.18(-0.52%)
May 02, 2006 36.30 36.55 35.38 35.52 1,329,099 -0.77(-2.13%)
May 01, 2006 36.91 37.05 36.16 36.29 1,456,891 -0.72(-1.94%)
Apr 28, 2006 36.51 37.18 36.44 37.01 1,471,018 +0.31(+0.85%)
Apr 27, 2006 35.57 36.76 35.37 36.70 2,424,783 +1.14(+3.21%)
Apr 26, 2006 35.80 35.80 35.35 35.56 1,453,414 -0.36(-1.00%)
Apr 25, 2006 35.30 36.15 35.28 35.92 1,974,687 +0.72(+2.04%)
Apr 24, 2006 35.75 35.75 34.80 35.20 1,688,024 -0.62(-1.72%)
Apr 21, 2006 36.40 36.47 35.63 35.82 1,062,866 -0.53(-1.47%)
Apr 20, 2006 35.68 36.70 35.66 36.35 2,386,750 +0.52(+1.46%)
Apr 19, 2006 35.78 35.94 35.59 35.83 1,319,102 +0.00(+0.00%)
Apr 18, 2006 36.19 36.29 35.29 35.83 2,165,940 -0.41(-1.14%)
Apr 17, 2006 36.60 36.66 35.89 36.24 607,880 -0.41(-1.13%)
Apr 13, 2006 36.64 36.85 36.53 36.65 518,230 +0.01(+0.03%)
Apr 12, 2006 36.27 36.72 36.22 36.64 1,166,643 +0.38(+1.04%)
Apr 11, 2006 37.22 37.23 35.53 36.27 3,381,157 -1.09(-2.91%)
Apr 10, 2006 37.68 38.02 37.34 37.35 593,970 -0.40(-1.05%)
Apr 07, 2006 37.89 38.34 37.57 37.75 625,484 -0.06(-0.17%)
Apr 06, 2006 37.86 37.94 37.63 37.81 783,267 -0.14(-0.36%)
Apr 05, 2006 37.69 38.17 37.62 37.95 1,513,180 +0.27(+0.71%)
Apr 04, 2006 37.95 38.19 37.67 37.68 1,160,557 -0.57(-1.49%)
Apr 03, 2006 38.19 38.45 38.04 38.25 1,033,526 -0.06(-0.17%)
Mar 31, 2006 38.23 38.58 38.20 38.32 492,476 +0.09(+0.24%)
Mar 30, 2006 38.17 38.39 37.98 38.23 1,013,423 +0.16(+0.41%)
Mar 29, 2006 38.09 38.25 38.01 38.07 601,577 +0.08(+0.22%)
Mar 28, 2006 38.47 38.47 37.92 37.99 596,144 -0.41(-1.08%)
Mar 27, 2006 38.60 38.62 38.16 38.40 601,142 -0.25(-0.64%)
Mar 24, 2006 38.50 38.79 38.47 38.65 685,576 +0.15(+0.38%)
Mar 23, 2006 38.23 38.63 38.22 38.50 547,353 +0.28(+0.72%)
Mar 22, 2006 37.78 38.35 37.75 38.23 654,172 +0.31(+0.83%)
Mar 21, 2006 37.91 38.31 37.77 37.91 584,408 -0.07(-0.19%)
Mar 20, 2006 38.07 38.20 37.64 37.99 749,907 -0.24(-0.63%)
Mar 17, 2006 38.10 38.52 37.68 38.23 941,160 -0.13(-0.34%)
Mar 16, 2006 38.60 39.09 38.24 38.36 568,216 -0.20(-0.53%)
Mar 15, 2006 38.06 38.64 37.93 38.56 1,104,486 +0.63(+1.67%)
Mar 14, 2006 37.85 38.13 37.59 37.92 1,007,664 +0.02(+0.05%)
Mar 13, 2006 37.83 38.48 37.60 37.91 1,538,717 +0.04(+0.10%)
Mar 10, 2006 38.56 38.59 37.81 37.87 1,709,975 -0.66(-1.72%)
Mar 09, 2006 39.06 39.06 38.28 38.53 2,286,994 -0.53(-1.37%)
Mar 08, 2006 39.06 39.29 38.74 39.06 807,283 +0.01(+0.02%)
Mar 07, 2006 39.03 39.29 38.74 39.06 1,063,410 +0.03(+0.07%)
Mar 06, 2006 39.07 39.09 38.47 39.03 1,072,103 +0.00(+0.00%)
Mar 03, 2006 39.04 39.47 38.96 39.03 1,253,902 -0.19(-0.49%)
Mar 02, 2006 40.05 40.55 39.20 39.22 1,860,044 +0.09(+0.24%)
Mar 01, 2006 38.05 39.18 37.88 39.13 1,155,667 +1.08(+2.83%)
Feb 28, 2006 38.32 38.33 37.67 38.05 1,474,386 -0.27(-0.70%)
Feb 27, 2006 38.19 38.60 38.11 38.32 902,909 +0.09(+0.24%)
Feb 24, 2006 37.84 38.23 37.58 38.23 864,767 +0.19(+0.51%)
Feb 23, 2006 37.82 38.61 37.56 38.03 1,285,415 +0.09(+0.24%)
Feb 22, 2006 37.18 38.17 37.04 37.94 1,942,739 +0.72(+1.93%)
Feb 21, 2006 38.42 38.51 37.20 37.22 1,733,664 -1.15(-3.00%)
Feb 17, 2006 41.87 41.87 38.22 38.37 1,471,561 -0.04(-0.10%)
Feb 16, 2006 39.57 39.77 38.30 38.41 3,415,061 -2.00(-4.94%)
Feb 15, 2006 40.91 40.91 40.11 40.41 1,708,562 -0.54(-1.33%)
Feb 14, 2006 40.79 41.01 40.66 40.95 1,258,031 +0.16(+0.38%)
Feb 13, 2006 40.36 40.95 40.32 40.79 878,459 +0.55(+1.37%)
Feb 10, 2006 40.06 40.45 39.95 40.24 1,115,461 +0.20(+0.51%)
Feb 09, 2006 39.74 40.35 39.63 40.04 713,830 +0.34(+0.86%)
Feb 08, 2006 39.80 40.17 39.55 39.70 553,655 +0.17(+0.44%)
Feb 07, 2006 40.34 40.34 39.33 39.52 609,075 -0.12(-0.30%)
Feb 06, 2006 39.98 39.99 39.39 39.64 435,100 -0.28(-0.69%)
Feb 03, 2006 39.02 40.08 38.94 39.92 676,666 +0.94(+2.41%)
Feb 02, 2006 39.75 39.94 38.91 38.98 684,816 -0.96(-2.40%)
Feb 01, 2006 40.03 40.12 39.83 39.94 697,204 -0.16(-0.39%)
Jan 31, 2006 39.39 40.21 39.38 40.10 849,771 +0.61(+1.54%)
Jan 30, 2006 39.56 39.88 39.40 39.49 915,515 -0.09(-0.23%)
Jan 27, 2006 40.06 40.46 39.52 39.58 544,636 -0.47(-1.17%)
Jan 26, 2006 39.50 40.06 39.34 40.05 538,659 +0.64(+1.63%)
Jan 25, 2006 39.53 40.03 39.32 39.41 651,564 +0.01(+0.02%)
Jan 24, 2006 38.45 39.43 38.45 39.40 737,519 +1.10(+2.86%)
Jan 23, 2006 38.47 39.06 38.25 38.30 867,049 -0.28(-0.72%)
Jan 20, 2006 38.82 39.37 38.42 38.58 800,328 -0.24(-0.62%)
Jan 19, 2006 39.77 39.88 38.53 38.82 1,720,298 -0.89(-2.25%)
Jan 18, 2006 39.75 40.09 39.48 39.71 1,457,108 -0.33(-0.83%)
Jan 17, 2006 40.83 40.92 39.70 40.04 1,218,042 -0.79(-1.94%)
Jan 13, 2006 40.77 41.21 40.76 40.83 898,345 +0.01(+0.02%)
Jan 12, 2006 40.78 41.03 40.70 40.82 993,754 +0.12(+0.29%)
Jan 11, 2006 40.77 41.03 40.35 40.70 768,380 -0.35(-0.85%)
Jan 10, 2006 40.96 41.22 40.83 41.05 429,015 +0.05(+0.11%)
Jan 09, 2006 40.40 41.17 40.40 41.01 662,539 +0.52(+1.30%)
Jan 06, 2006 40.54 40.62 40.27 40.48 1,171,641 -0.05(-0.11%)
Jan 05, 2006 40.34 40.67 40.26 40.53 1,026,463 +0.19(+0.48%)
Jan 04, 2006 40.40 41.14 40.17 40.33 974,520 +0.29(+0.71%)
Jan 03, 2006 40.00 40.35 39.85 40.05 1,753,224 +0.06(+0.14%)
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.