Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 33.95 34.12 33.65 34.03 820,971 +0.18(+0.52%)
Mar 29, 2007 34.38 34.45 33.73 33.86 2,031,475 -0.34(-0.98%)
Mar 28, 2007 34.36 34.50 34.03 34.19 1,644,095 -0.23(-0.67%)
Mar 27, 2007 34.62 34.66 34.17 34.42 660,696 -0.19(-0.54%)
Mar 26, 2007 34.65 34.81 34.14 34.61 510,388 -0.13(-0.38%)
Mar 23, 2007 34.52 34.87 34.52 34.74 603,269 +0.22(+0.64%)
Mar 22, 2007 34.70 34.86 34.39 34.52 849,402 -0.08(-0.23%)
Mar 21, 2007 34.33 34.86 34.21 34.60 1,082,056 +0.32(+0.93%)
Mar 20, 2007 34.59 34.67 34.13 34.28 992,120 -0.41(-1.20%)
Mar 19, 2007 33.71 34.71 33.70 34.70 1,771,976 +1.17(+3.48%)
Mar 16, 2007 33.52 33.67 33.17 33.53 715,971 +0.01(+0.03%)
Mar 15, 2007 33.49 33.88 33.31 33.52 754,143 -0.05(-0.16%)
Mar 14, 2007 33.26 33.64 32.74 33.58 949,871 +0.22(+0.66%)
Mar 13, 2007 34.36 34.18 33.35 33.35 893,124 -1.01(-2.93%)
Mar 12, 2007 34.09 34.38 33.80 34.36 762,525 +0.69(+2.05%)
Mar 09, 2007 34.13 34.13 33.36 33.67 673,495 -0.24(-0.70%)
Mar 08, 2007 33.75 34.20 33.74 33.91 957,687 +0.47(+1.40%)
Mar 07, 2007 32.97 33.60 32.82 33.44 1,011,716 +0.41(+1.26%)
Mar 06, 2007 32.24 33.19 32.23 33.03 1,228,965 +1.02(+3.20%)
Mar 05, 2007 31.87 32.53 31.62 32.00 1,648,287 -0.03(-0.08%)
Mar 02, 2007 32.59 32.59 31.96 32.03 861,408 -0.56(-1.71%)
Mar 01, 2007 33.15 33.25 32.31 32.59 1,622,563 -0.65(-1.97%)
Feb 28, 2007 33.20 33.62 32.79 33.24 1,022,363 +0.12(+0.37%)
Feb 27, 2007 33.95 33.95 32.88 33.12 1,291,377 -1.08(-3.15%)
Feb 26, 2007 34.18 34.25 33.98 34.19 901,024 +0.18(+0.52%)
Feb 23, 2007 33.84 34.18 33.73 34.02 1,098,820 +0.13(+0.39%)
Feb 22, 2007 33.81 33.89 33.77 33.88 582,767 +0.06(+0.18%)
Feb 21, 2007 33.55 33.92 33.34 33.82 2,019,808 +0.32(+0.95%)
Feb 20, 2007 33.95 34.22 33.44 33.50 1,122,380 -0.62(-1.81%)
Feb 16, 2007 34.06 34.22 33.84 34.12 680,065 -0.09(-0.26%)
Feb 15, 2007 32.67 34.71 32.45 34.21 4,399,811 +1.53(+4.67%)
Feb 14, 2007 33.20 33.36 32.60 32.68 1,399,468 -0.42(-1.28%)
Feb 13, 2007 33.11 33.21 32.92 33.11 697,903 +0.02(+0.05%)
Feb 12, 2007 34.03 34.18 33.05 33.09 1,531,010 -0.92(-2.70%)
Feb 09, 2007 34.39 34.43 33.66 34.01 654,693 -0.19(-0.54%)
Feb 08, 2007 33.77 34.20 33.52 34.19 723,107 +0.35(+1.04%)
Feb 07, 2007 33.54 33.86 33.34 33.84 655,033 +0.32(+0.95%)
Feb 06, 2007 33.14 33.52 33.08 33.52 606,667 +0.40(+1.20%)
Feb 05, 2007 33.14 33.41 32.98 33.12 615,275 +0.03(+0.08%)
Feb 02, 2007 33.24 33.33 33.07 33.10 906,489 -0.02(-0.05%)
Feb 01, 2007 33.54 33.70 33.00 33.12 1,319,354 -0.39(-1.16%)
Jan 31, 2007 32.70 33.52 32.70 33.50 860,502 +0.79(+2.40%)
Jan 30, 2007 33.07 33.15 32.60 32.72 627,735 -0.21(-0.64%)
Jan 29, 2007 33.10 33.37 32.82 32.93 438,350 -0.17(-0.51%)
Jan 26, 2007 33.00 33.16 32.57 33.10 425,097 +0.20(+0.62%)
Jan 25, 2007 33.20 33.28 32.78 32.90 822,897 -0.38(-1.14%)
Jan 24, 2007 33.11 33.32 32.92 33.27 317,718 +0.23(+0.69%)
Jan 23, 2007 32.77 33.24 32.53 33.05 674,741 +0.33(+1.00%)
Jan 22, 2007 33.05 33.18 32.33 32.72 596,473 -0.21(-0.64%)
Jan 19, 2007 32.65 32.95 32.45 32.93 773,512 +0.28(+0.87%)
Jan 18, 2007 32.08 32.76 32.08 32.65 1,045,357 +0.56(+1.73%)
Jan 17, 2007 31.97 32.26 31.81 32.09 1,038,561 +0.13(+0.41%)
Jan 16, 2007 32.14 32.22 31.75 31.96 1,342,574 +0.00(+0.00%)
Jan 12, 2007 32.02 32.22 31.66 31.96 1,272,008 -0.18(-0.55%)
Jan 11, 2007 31.45 32.20 31.45 32.14 652,088 +0.80(+2.56%)
Jan 10, 2007 31.10 31.46 30.94 31.33 380,243 +0.04(+0.14%)
Jan 09, 2007 31.13 31.44 31.01 31.29 574,046 +0.26(+0.85%)
Jan 08, 2007 31.04 31.21 30.88 31.02 543,236 +0.11(+0.34%)
Jan 05, 2007 31.52 31.60 30.81 30.92 885,195 -0.70(-2.21%)
Jan 04, 2007 31.46 31.68 31.17 31.62 907,169 +0.20(+0.65%)
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.