Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 38.43 38.79 38.33 38.52 1,118,380 +0.14(+0.36%)
May 30, 2007 37.72 38.46 37.57 38.38 1,273,158 +0.55(+1.45%)
May 29, 2007 37.76 37.90 37.20 37.83 1,481,336 +0.23(+0.62%)
May 25, 2007 38.04 38.05 37.53 37.60 577,673 -0.05(-0.12%)
May 24, 2007 38.08 38.34 37.48 37.65 1,044,546 -0.52(-1.36%)
May 23, 2007 38.87 38.77 38.10 38.17 1,795,432 -0.07(-0.17%)
May 22, 2007 38.49 38.53 38.04 38.23 895,297 -0.49(-1.27%)
May 21, 2007 37.60 38.79 37.60 38.72 2,430,829 +0.30(+0.77%)
May 18, 2007 38.46 38.58 38.01 38.43 1,798,658 -0.03(-0.07%)
May 17, 2007 37.66 39.20 37.27 38.45 2,719,010 +0.78(+2.07%)
May 16, 2007 37.66 37.93 37.41 37.67 1,024,695 +0.04(+0.10%)
May 15, 2007 38.40 38.27 37.11 37.64 1,716,007 -0.31(-0.81%)
May 14, 2007 38.64 38.71 37.91 37.94 438,185 -0.63(-1.64%)
May 11, 2007 38.64 38.65 38.01 38.58 608,027 -0.19(-0.48%)
May 10, 2007 38.87 39.29 38.67 38.76 781,529 -0.30(-0.76%)
May 09, 2007 38.77 39.30 38.69 39.06 1,005,085 +0.23(+0.60%)
May 08, 2007 38.59 39.91 38.59 38.83 4,709,987 +1.25(+3.32%)
May 07, 2007 37.52 37.65 37.26 37.58 771,099 +0.06(+0.15%)
May 04, 2007 37.90 37.90 37.46 37.52 646,041 -0.35(-0.93%)
May 03, 2007 38.36 38.40 37.75 37.88 565,609 -0.53(-1.38%)
May 02, 2007 38.18 38.69 38.09 38.41 460,874 +0.33(+0.88%)
May 01, 2007 38.42 38.42 37.86 38.07 1,194,768 -0.24(-0.63%)
Apr 30, 2007 38.73 39.06 38.20 38.31 1,062,406 -0.44(-1.13%)
Apr 27, 2007 38.85 38.98 38.40 38.75 610,771 -0.09(-0.24%)
Apr 26, 2007 39.38 39.54 38.67 38.84 1,278,104 -0.46(-1.16%)
Apr 25, 2007 39.99 40.57 39.18 39.30 2,135,873 +1.12(+2.92%)
Apr 24, 2007 38.31 38.31 37.75 38.18 992,826 -0.12(-0.32%)
Apr 23, 2007 37.85 38.38 37.66 38.31 624,105 +0.36(+0.96%)
Apr 20, 2007 37.57 37.94 37.41 37.94 714,968 +0.66(+1.77%)
Apr 19, 2007 37.67 37.67 36.86 37.28 460,444 +0.08(+0.23%)
Apr 18, 2007 37.20 37.48 36.91 37.20 440,874 -0.19(-0.50%)
Apr 17, 2007 37.52 37.65 37.25 37.38 549,909 -0.05(-0.12%)
Apr 16, 2007 37.11 37.49 37.02 37.43 455,713 +0.56(+1.51%)
Apr 13, 2007 37.22 37.32 36.66 36.87 673,139 -0.28(-0.75%)
Apr 12, 2007 37.19 37.41 36.61 37.15 639,052 -0.19(-0.50%)
Apr 11, 2007 37.08 37.45 36.77 37.34 1,631,341 +0.33(+0.90%)
Apr 10, 2007 36.74 37.09 36.73 37.00 736,797 +0.29(+0.79%)
Apr 09, 2007 36.82 36.89 36.47 36.72 253,126 -0.07(-0.20%)
Apr 05, 2007 35.91 36.94 35.77 36.79 968,310 +0.85(+2.35%)
Apr 04, 2007 36.32 36.32 35.87 35.94 678,300 -0.33(-0.90%)
Apr 03, 2007 36.19 36.61 36.12 36.27 900,565 +0.20(+0.57%)
Apr 02, 2007 35.96 36.22 35.86 36.06 842,822 +0.21(+0.60%)
Mar 30, 2007 35.77 35.94 35.45 35.85 779,379 +0.19(+0.52%)
Mar 29, 2007 36.21 36.29 35.52 35.66 1,928,555 -0.35(-0.98%)
Mar 28, 2007 36.19 36.34 35.85 36.02 1,560,801 -0.24(-0.67%)
Mar 27, 2007 36.46 36.51 35.99 36.26 627,224 -0.20(-0.54%)
Mar 26, 2007 36.50 36.67 35.96 36.45 484,531 -0.14(-0.38%)
Mar 23, 2007 36.36 36.73 36.36 36.59 572,706 +0.23(+0.64%)
Mar 22, 2007 36.55 36.72 36.22 36.36 806,369 -0.08(-0.23%)
Mar 21, 2007 36.16 36.72 36.04 36.45 1,027,236 +0.33(+0.93%)
Mar 20, 2007 36.44 36.52 35.95 36.11 941,857 -0.44(-1.20%)
Mar 19, 2007 35.51 36.56 35.50 36.55 1,682,203 +1.23(+3.48%)
Mar 16, 2007 35.31 35.47 34.94 35.32 679,698 +0.01(+0.03%)
Mar 15, 2007 35.27 35.69 35.09 35.31 715,936 -0.06(-0.16%)
Mar 14, 2007 35.03 35.43 34.48 35.37 901,748 +0.23(+0.66%)
Mar 13, 2007 36.19 36.00 35.13 35.13 847,876 -1.06(-2.93%)
Mar 12, 2007 35.91 36.21 35.61 36.19 723,893 +0.73(+2.05%)
Mar 09, 2007 35.95 35.95 35.14 35.47 639,374 -0.25(-0.70%)
Mar 08, 2007 35.55 36.03 35.54 35.72 909,168 +0.49(+1.40%)
Mar 07, 2007 34.73 35.39 34.57 35.23 960,460 +0.44(+1.26%)
Mar 06, 2007 33.96 34.96 33.95 34.79 1,166,703 +1.08(+3.20%)
Mar 05, 2007 33.57 34.27 33.30 33.71 1,564,781 -0.03(-0.08%)
Mar 02, 2007 34.33 34.33 33.66 33.74 817,767 -0.59(-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.