Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 27.26 27.49 27.06 27.12 1,019,153 -0.22(-0.82%)
Jul 28, 2006 27.48 27.77 27.28 27.35 1,192,694 +0.01(+0.03%)
Jul 27, 2006 28.26 28.50 27.28 27.34 984,221 -0.90(-3.17%)
Jul 26, 2006 28.04 28.63 27.84 28.23 1,932,395 +0.21(+0.74%)
Jul 25, 2006 26.72 28.04 26.68 28.03 1,738,765 +1.41(+5.28%)
Jul 24, 2006 26.21 26.74 26.16 26.62 1,425,274 +0.42(+1.61%)
Jul 21, 2006 26.18 26.21 25.78 26.20 1,520,470 +0.01(+0.03%)
Jul 20, 2006 26.25 26.34 26.00 26.19 2,081,384 -0.12(-0.44%)
Jul 19, 2006 25.73 26.34 25.64 26.31 1,975,585 +0.59(+2.30%)
Jul 18, 2006 25.91 26.03 25.69 25.72 2,194,995 -0.23(-0.90%)
Jul 17, 2006 25.91 26.21 25.75 25.95 1,515,114 -0.07(-0.28%)
Jul 14, 2006 25.85 26.13 25.65 26.02 1,891,548 +0.17(+0.66%)
Jul 13, 2006 25.89 26.10 25.55 25.85 1,355,969 -0.13(-0.52%)
Jul 12, 2006 26.21 26.31 25.90 25.99 1,309,877 -0.26(-0.99%)
Jul 11, 2006 26.43 26.50 26.12 26.25 1,773,585 -0.21(-0.81%)
Jul 10, 2006 26.70 26.88 26.23 26.46 1,193,141 -0.15(-0.57%)
Jul 07, 2006 26.92 27.03 26.44 26.61 1,781,955 -0.23(-0.87%)
Jul 06, 2006 26.43 26.89 26.39 26.85 2,746,869 +0.41(+1.56%)
Jul 05, 2006 26.46 26.74 26.12 26.43 2,246,556 +0.03(+0.10%)
Jul 03, 2006 26.12 26.44 25.96 26.41 2,470,653 +0.51(+1.97%)
Jun 30, 2006 26.45 26.76 25.45 25.90 7,182,506 -0.91(-3.38%)
Jun 29, 2006 26.23 27.12 25.90 26.80 15,625,339 -5.37(-16.69%)
Jun 28, 2006 32.86 32.92 32.08 32.17 1,045,491 -0.68(-2.07%)
Jun 27, 2006 33.46 33.47 32.79 32.85 467,390 -0.56(-1.69%)
Jun 26, 2006 33.71 34.16 33.25 33.41 736,129 -0.31(-0.93%)
Jun 23, 2006 33.08 33.93 33.05 33.73 492,166 +0.51(+1.54%)
Jun 22, 2006 33.45 33.64 33.00 33.22 421,522 -0.30(-0.91%)
Jun 21, 2006 33.11 33.70 32.93 33.52 418,397 +0.38(+1.14%)
Jun 20, 2006 33.47 33.85 32.99 33.14 914,246 -0.24(-0.72%)
Jun 19, 2006 33.66 33.83 33.08 33.39 894,381 -0.27(-0.80%)
Jun 16, 2006 33.93 34.22 33.51 33.66 626,759 -0.05(-0.16%)
Jun 15, 2006 32.88 33.74 32.88 33.71 825,076 +1.02(+3.13%)
Jun 14, 2006 32.70 33.19 32.41 32.69 626,312 -0.04(-0.14%)
Jun 13, 2006 33.06 33.42 32.68 32.73 1,022,612 -0.41(-1.24%)
Jun 12, 2006 33.88 33.89 33.12 33.14 860,231 -0.75(-2.22%)
Jun 09, 2006 33.88 34.06 33.62 33.90 653,432 -0.06(-0.18%)
Jun 08, 2006 33.22 34.16 32.87 33.96 1,178,744 +0.64(+1.91%)
Jun 07, 2006 33.40 34.03 33.23 33.32 1,066,584 -0.09(-0.27%)
Jun 06, 2006 33.46 33.76 32.88 33.41 1,018,371 -0.12(-0.35%)
Jun 05, 2006 33.93 34.09 33.48 33.53 762,579 -0.52(-1.53%)
Jun 02, 2006 34.05 34.17 33.57 34.05 971,498 +0.01(+0.03%)
Jun 01, 2006 34.16 34.41 33.86 34.04 1,431,635 -0.12(-0.34%)
May 31, 2006 33.67 34.27 33.67 34.16 1,120,488 +0.62(+1.84%)
May 30, 2006 34.05 34.22 33.46 33.54 556,449 -0.52(-1.53%)
May 26, 2006 34.17 34.23 33.96 34.06 429,446 -0.01(-0.03%)
May 25, 2006 34.39 34.51 34.00 34.07 728,317 -0.13(-0.39%)
May 24, 2006 34.03 34.58 33.69 34.20 1,279,298 +0.11(+0.32%)
May 23, 2006 34.68 35.18 34.09 34.09 1,293,694 -0.27(-0.78%)
May 22, 2006 34.88 34.94 34.22 34.36 1,612,096 -0.63(-1.79%)
May 19, 2006 35.01 35.80 34.77 34.99 1,756,956 +0.67(+1.96%)
May 18, 2006 33.51 34.92 33.14 34.32 5,843,947 +0.09(+0.26%)
May 17, 2006 34.35 34.65 34.18 34.23 1,362,442 -0.42(-1.22%)
May 16, 2006 35.31 35.52 34.60 34.65 1,235,215 -0.70(-1.98%)
May 15, 2006 35.92 36.00 35.31 35.35 1,554,398 -0.74(-2.06%)
May 12, 2006 36.18 36.38 36.07 36.09 1,245,147 -0.08(-0.22%)
May 11, 2006 36.29 36.71 36.16 36.17 869,605 -0.19(-0.52%)
May 10, 2006 36.46 36.78 36.13 36.36 1,406,859 -0.10(-0.27%)
May 09, 2006 37.36 37.90 36.32 36.46 2,610,603 +0.78(+2.18%)
May 08, 2006 35.17 36.24 35.17 35.68 1,318,917 +0.14(+0.40%)
May 05, 2006 34.94 35.64 34.89 35.54 1,151,067 +0.75(+2.16%)
May 04, 2006 34.35 34.99 34.35 34.78 1,344,250 +0.38(+1.09%)
May 03, 2006 34.50 35.00 34.32 34.41 1,339,675 -0.18(-0.52%)
May 02, 2006 35.35 35.59 34.45 34.59 1,365,008 -0.75(-2.13%)
May 01, 2006 35.94 36.07 35.21 35.34 1,496,253 -0.70(-1.94%)
Apr 28, 2006 35.55 36.20 35.48 36.04 1,510,761 +0.30(+0.85%)
Apr 27, 2006 34.63 35.80 34.43 35.73 2,490,295 +1.11(+3.21%)
Apr 26, 2006 34.86 34.86 34.42 34.62 1,492,682 -0.35(-1.00%)
Apr 25, 2006 34.37 35.20 34.35 34.97 2,028,038 +0.70(+2.04%)
Apr 24, 2006 34.81 34.81 33.89 34.27 1,733,631 -0.60(-1.72%)
Apr 21, 2006 35.44 35.51 34.69 34.87 1,091,583 -0.52(-1.47%)
Apr 20, 2006 34.74 35.73 34.72 35.39 2,451,234 +0.51(+1.46%)
Apr 19, 2006 34.84 34.99 34.65 34.88 1,354,741 +0.00(+0.00%)
Apr 18, 2006 35.24 35.33 34.36 34.88 2,224,458 -0.40(-1.14%)
Apr 17, 2006 35.64 35.70 34.95 35.29 624,303 -0.40(-1.13%)
Apr 13, 2006 35.68 35.88 35.57 35.69 532,231 +0.01(+0.03%)
Apr 12, 2006 35.31 35.75 35.27 35.68 1,198,163 +0.37(+1.04%)
Apr 11, 2006 36.24 36.25 34.60 35.31 3,472,508 -1.06(-2.91%)
Apr 10, 2006 36.69 37.02 36.36 36.37 610,018 -0.39(-1.05%)
Apr 07, 2006 36.89 37.33 36.59 36.76 642,383 -0.06(-0.17%)
Apr 06, 2006 36.86 36.94 36.64 36.82 804,430 -0.13(-0.36%)
Apr 05, 2006 36.70 37.17 36.63 36.95 1,554,063 +0.26(+0.71%)
Apr 04, 2006 36.95 37.19 36.68 36.69 1,191,913 -0.56(-1.49%)
Apr 03, 2006 37.19 37.44 37.04 37.25 1,061,450 -0.06(-0.17%)
Mar 31, 2006 37.22 37.56 37.19 37.31 505,782 +0.09(+0.24%)
Mar 30, 2006 37.17 37.38 36.98 37.22 1,040,803 +0.15(+0.41%)
Mar 29, 2006 37.09 37.25 37.01 37.07 617,830 +0.08(+0.22%)
Mar 28, 2006 37.45 37.45 36.93 36.99 612,250 -0.40(-1.08%)
Mar 27, 2006 37.59 37.61 37.16 37.39 617,384 -0.24(-0.64%)
Mar 24, 2006 37.49 37.77 37.45 37.63 704,099 +0.14(+0.38%)
Mar 23, 2006 37.22 37.62 37.21 37.49 562,141 +0.27(+0.72%)
Mar 22, 2006 36.78 37.34 36.76 37.22 671,846 +0.30(+0.83%)
Mar 21, 2006 36.91 37.30 36.77 36.92 600,197 -0.07(-0.19%)
Mar 20, 2006 37.07 37.19 36.65 36.99 770,168 -0.23(-0.63%)
Mar 17, 2006 37.10 37.51 36.69 37.22 966,588 -0.13(-0.34%)
Mar 16, 2006 37.58 38.06 37.23 37.35 583,568 -0.20(-0.52%)
Mar 15, 2006 37.06 37.62 36.93 37.54 1,134,326 +0.62(+1.67%)
Mar 14, 2006 36.85 37.13 36.60 36.93 1,034,888 +0.02(+0.05%)
Mar 13, 2006 36.84 37.46 36.61 36.91 1,580,289 +0.04(+0.10%)
Mar 10, 2006 37.54 37.57 36.82 36.87 1,756,175 -0.65(-1.72%)
Mar 09, 2006 38.04 38.04 37.28 37.52 2,348,783 -0.52(-1.37%)
Mar 08, 2006 38.03 38.26 37.72 38.04 829,094 +0.01(+0.02%)
Mar 07, 2006 38.00 38.26 37.72 38.03 1,092,141 +0.03(+0.07%)
Mar 06, 2006 38.05 38.06 37.45 38.00 1,101,069 +0.00(+0.00%)
Mar 03, 2006 38.01 38.43 37.94 38.00 1,287,780 -0.19(-0.49%)
Mar 02, 2006 39.00 39.48 38.17 38.19 1,910,298 +0.09(+0.24%)
Mar 01, 2006 37.05 38.15 36.88 38.10 1,186,891 +1.05(+2.83%)
Feb 28, 2006 37.31 37.32 36.67 37.05 1,514,221 -0.26(-0.70%)
Feb 27, 2006 37.19 37.58 37.10 37.31 927,304 +0.09(+0.24%)
Feb 24, 2006 36.85 37.22 36.59 37.22 888,131 +0.19(+0.51%)
Feb 23, 2006 36.83 37.60 36.57 37.03 1,320,144 +0.09(+0.24%)
Feb 22, 2006 36.20 37.17 36.07 36.94 1,995,227 +0.70(+1.93%)
Feb 21, 2006 37.41 37.50 36.22 36.24 1,780,504 -1.12(-3.00%)
Feb 17, 2006 40.77 40.77 37.21 37.36 1,511,319 -0.04(-0.10%)
Feb 16, 2006 38.53 38.73 37.29 37.40 3,507,328 -1.94(-4.94%)
Feb 15, 2006 39.83 39.84 39.06 39.34 1,754,724 -0.53(-1.33%)
Feb 14, 2006 39.72 39.93 39.59 39.87 1,292,020 +0.15(+0.38%)
Feb 13, 2006 39.30 39.87 39.26 39.72 902,193 +0.54(+1.37%)
Feb 10, 2006 39.00 39.39 38.90 39.18 1,145,598 +0.20(+0.51%)
Feb 09, 2006 38.69 39.29 38.59 38.99 733,116 +0.33(+0.86%)
Feb 08, 2006 38.75 39.11 38.51 38.66 568,614 +0.17(+0.44%)
Feb 07, 2006 39.28 39.28 38.30 38.48 625,531 -0.12(-0.30%)
Feb 06, 2006 38.92 38.94 38.35 38.60 446,855 -0.27(-0.69%)
Feb 03, 2006 37.99 39.02 37.91 38.87 694,948 +0.91(+2.41%)
Feb 02, 2006 38.71 38.89 37.88 37.96 703,318 -0.93(-2.40%)
Feb 01, 2006 38.98 39.07 38.78 38.89 716,040 -0.15(-0.39%)
Jan 31, 2006 38.35 39.16 38.34 39.04 872,730 +0.59(+1.54%)
Jan 30, 2006 38.52 38.83 38.36 38.45 940,250 -0.09(-0.23%)
Jan 27, 2006 39.00 39.40 38.48 38.54 559,351 -0.46(-1.17%)
Jan 26, 2006 38.46 39.00 38.31 39.00 553,213 +0.63(+1.63%)
Jan 25, 2006 38.49 38.98 38.29 38.37 669,167 +0.01(+0.02%)
Jan 24, 2006 37.44 38.40 37.44 38.36 757,445 +1.07(+2.86%)
Jan 23, 2006 37.45 38.04 37.25 37.29 890,475 -0.27(-0.72%)
Jan 20, 2006 37.79 38.33 37.41 37.56 821,951 -0.23(-0.62%)
Jan 19, 2006 38.73 38.83 37.52 37.79 1,766,777 -0.87(-2.25%)
Jan 18, 2006 38.71 39.03 38.44 38.66 1,496,476 -0.32(-0.83%)
Jan 17, 2006 39.76 39.85 38.66 38.99 1,250,951 -0.77(-1.94%)
Jan 13, 2006 39.69 40.12 39.69 39.76 922,616 +0.01(+0.02%)
Jan 12, 2006 39.70 39.95 39.63 39.75 1,020,603 +0.12(+0.29%)
Jan 11, 2006 39.69 39.95 39.29 39.63 789,140 -0.34(-0.85%)
Jan 10, 2006 39.88 40.13 39.76 39.97 440,606 +0.04(+0.11%)
Jan 09, 2006 39.34 40.09 39.34 39.93 680,439 +0.51(+1.30%)
Jan 06, 2006 39.47 39.55 39.21 39.42 1,203,297 -0.04(-0.11%)
Jan 05, 2006 39.28 39.60 39.20 39.46 1,054,196 +0.19(+0.48%)
Jan 04, 2006 39.34 40.06 39.11 39.27 1,000,850 +0.28(+0.71%)
Jan 03, 2006 38.95 39.29 38.80 39.00 1,800,592 +0.05(+0.14%)
Dec 30, 2005 38.13 38.97 37.86 38.94 840,924 +0.76(+1.99%)
Dec 29, 2005 38.08 38.34 37.62 38.18 685,461 -0.15(-0.40%)
Dec 28, 2005 38.14 38.75 38.05 38.33 322,196 +0.30(+0.78%)
Dec 27, 2005 38.68 39.05 38.01 38.04 393,063 -0.62(-1.60%)
Dec 23, 2005 38.46 38.92 38.46 38.66 238,382 +0.33(+0.87%)
Dec 22, 2005 37.96 38.39 37.65 38.32 447,525 +0.36(+0.94%)
Dec 21, 2005 37.88 38.35 37.85 37.97 324,093 +0.05(+0.14%)
Dec 20, 2005 37.85 38.14 37.49 37.91 626,535 +0.19(+0.50%)
Dec 19, 2005 37.87 37.99 37.66 37.72 474,310 -0.07(-0.19%)
Dec 16, 2005 38.09 38.22 37.72 37.79 760,793 -0.29(-0.75%)
Dec 15, 2005 38.56 38.57 38.02 38.08 907,773 -0.47(-1.23%)
Dec 14, 2005 37.90 39.02 37.90 38.56 748,182 +0.47(+1.25%)
Dec 13, 2005 38.82 38.83 37.43 38.08 2,184,840 -0.81(-2.07%)
Dec 12, 2005 39.50 39.60 38.66 38.89 775,078 -0.61(-1.54%)
Dec 09, 2005 39.20 39.54 38.89 39.50 703,206 +0.24(+0.62%)
Dec 08, 2005 39.09 39.60 39.08 39.26 821,840 +0.28(+0.71%)
Dec 07, 2005 39.43 39.43 38.75 38.98 969,266 -0.45(-1.14%)
Dec 06, 2005 39.34 40.21 38.98 39.43 1,188,900 +0.22(+0.55%)
Dec 05, 2005 39.42 39.51 38.83 39.21 855,767 -0.12(-0.30%)
Dec 02, 2005 39.02 39.33 38.96 39.33 658,565 +0.44(+1.13%)
Dec 01, 2005 38.15 38.98 38.08 38.89 919,938 +0.95(+2.50%)
Nov 30, 2005 37.78 38.46 37.70 37.94 624,861 -0.03(-0.07%)
Nov 29, 2005 37.87 38.38 37.83 37.97 402,549 -1.01(-2.60%)
Nov 25, 2005 38.44 39.00 38.14 38.98 274,318 +0.61(+1.59%)
Nov 23, 2005 38.31 38.53 38.14 38.37 723,183 -0.05(-0.14%)
Nov 22, 2005 37.51 38.50 37.41 38.42 1,208,207 +0.91(+2.44%)
Nov 21, 2005 36.76 37.53 36.76 37.51 1,162,004 +0.75(+2.05%)
Nov 18, 2005 36.48 36.83 35.95 36.76 736,575 +0.67(+1.86%)
Nov 17, 2005 35.30 36.15 35.30 36.08 925,183 +0.90(+2.55%)
Nov 16, 2005 35.10 35.29 34.89 35.19 808,447 +0.09(+0.26%)
Nov 15, 2005 36.42 36.47 34.98 35.10 1,054,531 -1.36(-3.74%)
Nov 14, 2005 36.29 36.67 36.11 36.46 1,389,784 +0.27(+0.74%)
Nov 11, 2005 35.75 36.24 35.66 36.19 693,497 +0.36(+1.00%)
Nov 10, 2005 35.64 35.93 35.41 35.83 893,153 +0.19(+0.53%)
Nov 09, 2005 35.35 35.84 35.22 35.64 939,915 +0.29(+0.81%)
Nov 08, 2005 35.80 35.81 34.95 35.36 704,545 -0.53(-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.