Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.53 -2.83 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 36.89 37.57 36.83 37.40 1,455,637 +0.32(+0.85%)
Apr 27, 2006 35.94 37.15 35.74 37.09 2,399,430 +1.15(+3.21%)
Apr 26, 2006 36.18 36.18 35.72 35.93 1,438,217 -0.36(-1.00%)
Apr 25, 2006 35.67 36.53 35.66 36.30 1,954,040 +0.73(+2.04%)
Apr 24, 2006 36.13 36.13 35.17 35.57 1,670,375 -0.62(-1.72%)
Apr 21, 2006 36.78 36.85 36.01 36.19 1,051,753 -0.54(-1.47%)
Apr 20, 2006 36.05 37.09 36.04 36.73 2,361,794 +0.53(+1.46%)
Apr 19, 2006 36.16 36.32 35.96 36.20 1,305,309 +0.00(+0.00%)
Apr 18, 2006 36.58 36.67 35.66 36.20 2,143,293 -0.42(-1.14%)
Apr 17, 2006 36.98 37.05 36.27 36.62 601,524 -0.42(-1.13%)
Apr 13, 2006 37.03 37.24 36.92 37.04 512,811 +0.01(+0.03%)
Apr 12, 2006 36.65 37.11 36.60 37.03 1,154,444 +0.38(+1.04%)
Apr 11, 2006 37.62 37.63 35.91 36.65 3,345,804 -1.10(-2.91%)
Apr 10, 2006 38.08 38.42 37.74 37.75 587,760 -0.40(-1.05%)
Apr 07, 2006 38.29 38.74 37.97 38.15 618,944 -0.07(-0.17%)
Apr 06, 2006 38.26 38.34 38.03 38.21 775,078 -0.14(-0.36%)
Apr 05, 2006 38.09 38.58 38.02 38.35 1,497,358 +0.27(+0.71%)
Apr 04, 2006 38.35 38.59 38.07 38.08 1,148,423 -0.58(-1.49%)
Apr 03, 2006 38.59 38.85 38.45 38.66 1,022,720 -0.07(-0.17%)
Mar 31, 2006 38.63 38.98 38.60 38.72 487,327 +0.09(+0.24%)
Mar 30, 2006 38.58 38.80 38.38 38.63 1,002,827 +0.16(+0.41%)
Mar 29, 2006 38.49 38.66 38.41 38.47 595,287 +0.08(+0.22%)
Mar 28, 2006 38.87 38.87 38.32 38.39 589,911 -0.42(-1.08%)
Mar 27, 2006 39.01 39.03 38.57 38.81 594,857 -0.25(-0.64%)
Mar 24, 2006 38.91 39.20 38.87 39.06 678,408 +0.15(+0.38%)
Mar 23, 2006 38.63 39.04 38.62 38.91 541,629 +0.28(+0.72%)
Mar 22, 2006 38.18 38.75 38.15 38.63 647,332 +0.32(+0.83%)
Mar 21, 2006 38.31 38.71 38.17 38.31 578,297 -0.07(-0.19%)
Mar 20, 2006 38.47 38.60 38.04 38.39 742,066 -0.24(-0.63%)
Mar 17, 2006 38.50 38.93 38.08 38.63 931,319 -0.13(-0.34%)
Mar 16, 2006 39.00 39.51 38.64 38.76 562,275 -0.20(-0.53%)
Mar 15, 2006 38.46 39.05 38.33 38.97 1,092,937 +0.64(+1.67%)
Mar 14, 2006 38.25 38.54 37.99 38.32 997,128 +0.02(+0.05%)
Mar 13, 2006 38.23 38.88 38.00 38.31 1,522,628 +0.04(+0.10%)
Mar 10, 2006 38.97 38.99 38.21 38.27 1,692,096 -0.67(-1.72%)
Mar 09, 2006 39.48 39.48 38.69 38.94 2,263,082 -0.54(-1.37%)
Mar 08, 2006 39.47 39.71 39.15 39.48 798,842 +0.01(+0.02%)
Mar 07, 2006 39.44 39.71 39.15 39.47 1,052,291 +0.03(+0.07%)
Mar 06, 2006 39.49 39.51 38.87 39.44 1,060,893 +0.00(+0.00%)
Mar 03, 2006 39.45 39.89 39.38 39.44 1,240,791 -0.20(-0.49%)
Mar 02, 2006 40.47 40.97 39.62 39.64 1,840,595 +0.09(+0.24%)
Mar 01, 2006 38.45 39.60 38.28 39.54 1,143,584 +1.09(+2.83%)
Feb 28, 2006 38.72 38.73 38.06 38.45 1,458,970 -0.27(-0.70%)
Feb 27, 2006 38.59 39.00 38.51 38.72 893,469 +0.09(+0.24%)
Feb 24, 2006 38.24 38.63 37.98 38.63 855,725 +0.20(+0.51%)
Feb 23, 2006 38.22 39.02 37.95 38.44 1,271,975 +0.09(+0.24%)
Feb 22, 2006 37.57 38.58 37.43 38.34 1,922,426 +0.73(+1.93%)
Feb 21, 2006 38.83 38.92 37.59 37.62 1,715,537 -1.16(-3.00%)
Feb 17, 2006 42.31 42.31 38.62 38.78 1,456,174 -0.04(-0.10%)
Feb 16, 2006 39.99 40.19 38.71 38.82 3,379,353 -2.02(-4.94%)
Feb 15, 2006 41.34 41.35 40.54 40.84 1,690,698 -0.55(-1.33%)
Feb 14, 2006 41.23 41.44 41.09 41.38 1,244,877 +0.16(+0.38%)
Feb 13, 2006 40.79 41.38 40.74 41.23 869,274 +0.56(+1.37%)
Feb 10, 2006 40.48 40.88 40.37 40.67 1,103,798 +0.20(+0.51%)
Feb 09, 2006 40.16 40.78 40.05 40.46 706,366 +0.34(+0.86%)
Feb 08, 2006 40.22 40.59 39.97 40.12 547,866 +0.18(+0.44%)
Feb 07, 2006 40.77 40.77 39.75 39.94 602,707 -0.12(-0.30%)
Feb 06, 2006 40.40 40.42 39.80 40.06 430,551 -0.28(-0.69%)
Feb 03, 2006 39.43 40.50 39.35 40.34 669,590 +0.95(+2.41%)
Feb 02, 2006 40.17 40.36 39.32 39.39 677,655 -0.97(-2.40%)
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.