Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.62 -1.49 (-1.00%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 32.99 33.18 32.53 32.72 628,200 -0.26(-0.78%)
Dec 28, 2006 33.10 33.32 32.75 32.98 412,171 -0.12(-0.36%)
Dec 27, 2006 33.03 33.18 32.78 33.10 431,949 +0.08(+0.25%)
Dec 26, 2006 32.97 33.03 32.67 33.02 386,961 +0.02(+0.06%)
Dec 22, 2006 32.76 33.06 32.73 33.00 379,245 +0.24(+0.73%)
Dec 21, 2006 33.15 33.28 32.68 32.76 389,677 -0.39(-1.17%)
Dec 20, 2006 32.77 33.53 32.69 33.15 1,477,103 +0.34(+1.04%)
Dec 19, 2006 32.50 32.95 32.18 32.81 2,011,199 +0.11(+0.34%)
Dec 18, 2006 32.48 32.89 32.30 32.70 855,965 +0.23(+0.71%)
Dec 15, 2006 32.94 32.94 32.47 32.47 1,204,567 -0.52(-1.59%)
Dec 14, 2006 32.76 33.25 32.67 32.99 616,247 +0.23(+0.70%)
Dec 13, 2006 32.85 32.92 32.53 32.76 774,139 +0.00(+0.00%)
Dec 12, 2006 33.13 33.17 32.47 32.76 2,036,627 -0.52(-1.55%)
Dec 11, 2006 34.02 34.03 33.20 33.28 1,131,543 -0.78(-2.30%)
Dec 08, 2006 34.05 34.46 34.04 34.06 1,508,073 +0.00(+0.00%)
Dec 07, 2006 34.06 35.50 34.03 34.06 2,783,926 +1.00(+3.03%)
Dec 06, 2006 33.48 33.48 32.90 33.06 2,149,857 +0.39(+1.18%)
Dec 05, 2006 32.53 32.74 32.39 32.67 2,173,438 +0.29(+0.88%)
Dec 04, 2006 32.48 32.84 32.37 32.38 1,230,973 -0.09(-0.28%)
Dec 01, 2006 32.62 32.92 32.25 32.48 1,840,375 -0.29(-0.87%)
Nov 30, 2006 32.13 32.94 32.13 32.76 2,813,592 +0.71(+2.21%)
Nov 29, 2006 33.73 34.31 31.42 32.05 5,927,647 -1.61(-4.78%)
Nov 28, 2006 33.86 34.01 33.64 33.66 764,142 -0.24(-0.71%)
Nov 27, 2006 34.86 34.86 33.87 33.90 764,903 -1.13(-3.23%)
Nov 24, 2006 34.88 35.25 34.67 35.03 161,043 -0.07(-0.21%)
Nov 22, 2006 34.93 35.12 34.75 35.11 456,399 +0.25(+0.71%)
Nov 21, 2006 34.89 35.07 34.73 34.86 430,427 -0.06(-0.18%)
Nov 20, 2006 34.94 35.48 34.68 34.92 752,189 -0.11(-0.32%)
Nov 17, 2006 35.11 35.16 34.80 35.03 1,533,066 +0.08(+0.24%)
Nov 16, 2006 35.11 35.19 34.77 34.95 849,445 -0.06(-0.18%)
Nov 15, 2006 34.68 35.03 34.60 35.02 948,223 +0.33(+0.96%)
Nov 14, 2006 34.24 34.78 34.20 34.68 890,304 +0.44(+1.29%)
Nov 13, 2006 34.37 34.71 34.14 34.24 884,110 -0.13(-0.37%)
Nov 10, 2006 34.19 34.45 34.12 34.37 625,158 +0.21(+0.62%)
Nov 09, 2006 33.83 34.34 33.83 34.16 1,168,273 +0.36(+1.06%)
Nov 08, 2006 32.98 33.86 32.79 33.80 829,125 +0.63(+1.91%)
Nov 07, 2006 33.30 33.50 33.09 33.17 799,676 -0.15(-0.44%)
Nov 06, 2006 33.17 33.50 33.09 33.31 1,431,789 +0.18(+0.56%)
Nov 03, 2006 33.46 33.82 32.67 33.13 1,613,479 -0.28(-0.83%)
Nov 02, 2006 32.38 34.04 32.38 33.41 4,409,359 +1.69(+5.34%)
Nov 01, 2006 32.44 32.44 31.42 31.71 1,605,764 -0.52(-1.60%)
Oct 31, 2006 32.98 33.14 32.17 32.23 1,164,035 -0.87(-2.64%)
Oct 30, 2006 32.85 33.27 32.47 33.10 1,188,485 +0.11(+0.33%)
Oct 27, 2006 33.38 33.53 32.98 32.99 706,984 -0.51(-1.51%)
Oct 26, 2006 32.53 33.60 32.36 33.50 1,483,840 +1.11(+3.44%)
Oct 25, 2006 32.94 32.94 31.69 32.38 2,398,051 -1.08(-3.22%)
Oct 24, 2006 33.27 33.64 33.06 33.46 1,046,675 +0.10(+0.30%)
Oct 23, 2006 32.63 33.41 32.60 33.36 1,208,479 +0.73(+2.23%)
Oct 20, 2006 32.74 32.92 32.41 32.63 684,164 -0.18(-0.56%)
Oct 19, 2006 32.13 32.85 32.06 32.82 1,108,615 +0.55(+1.71%)
Oct 18, 2006 32.30 32.52 31.90 32.26 702,854 +0.13(+0.40%)
Oct 17, 2006 32.39 32.39 31.67 32.13 1,033,744 -0.57(-1.74%)
Oct 16, 2006 32.67 32.83 32.45 32.71 884,545 +0.07(+0.23%)
Oct 13, 2006 32.21 32.67 32.10 32.63 1,014,292 +0.44(+1.37%)
Oct 12, 2006 31.72 32.30 31.72 32.19 458,463 +0.50(+1.57%)
Oct 11, 2006 31.82 31.85 31.52 31.69 450,205 -0.29(-0.92%)
Oct 10, 2006 32.01 32.28 31.89 31.99 647,326 +0.07(+0.23%)
Oct 09, 2006 31.67 32.06 31.30 31.91 553,873 +0.11(+0.35%)
Oct 06, 2006 32.37 32.37 31.68 31.80 814,129 -0.65(-2.01%)
Oct 05, 2006 32.34 32.49 31.85 32.46 832,493 +0.11(+0.34%)
Oct 04, 2006 31.56 32.40 31.51 32.35 1,998,050 +0.96(+3.05%)
Oct 03, 2006 30.74 31.65 30.28 31.39 2,114,975 +0.66(+2.16%)
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.