Skip to main content

Advance Auto Parts Inc (NY: AAP )

155.24 -1.60 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 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%)
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.