Skip to main content

Advance Auto Parts Inc (NY: AAP )

147.44 -0.18 (-0.12%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 35.39 35.57 35.08 35.48 787,614 +0.18(+0.52%)
Mar 29, 2007 35.83 35.91 35.15 35.29 1,948,933 -0.35(-0.98%)
Mar 28, 2007 35.82 35.96 35.48 35.64 1,577,293 -0.24(-0.67%)
Mar 27, 2007 36.08 36.13 35.61 35.88 633,851 -0.19(-0.54%)
Mar 26, 2007 36.12 36.29 35.59 36.07 489,651 -0.14(-0.38%)
Mar 23, 2007 35.98 36.35 35.98 36.21 578,757 +0.23(+0.64%)
Mar 22, 2007 36.17 36.33 35.84 35.98 814,889 -0.08(-0.23%)
Mar 21, 2007 35.78 36.34 35.66 36.06 1,038,090 +0.33(+0.93%)
Mar 20, 2007 36.06 36.14 35.58 35.73 951,809 -0.43(-1.20%)
Mar 19, 2007 35.13 36.17 35.13 36.17 1,699,978 +1.21(+3.48%)
Mar 16, 2007 34.94 35.10 34.57 34.95 686,880 +0.01(+0.03%)
Mar 15, 2007 34.91 35.32 34.72 34.94 723,501 -0.06(-0.16%)
Mar 14, 2007 34.67 35.06 34.12 35.00 911,277 +0.23(+0.66%)
Mar 13, 2007 35.82 35.62 34.77 34.77 856,835 -1.05(-2.93%)
Mar 12, 2007 35.53 35.83 35.24 35.82 731,542 +0.72(+2.05%)
Mar 09, 2007 35.58 35.58 34.78 35.10 646,130 -0.25(-0.70%)
Mar 08, 2007 35.18 35.65 35.17 35.35 918,775 +0.49(+1.40%)
Mar 07, 2007 34.37 35.02 34.21 34.86 970,608 +0.43(+1.26%)
Mar 06, 2007 33.61 34.59 33.60 34.43 1,179,031 +1.07(+3.20%)
Mar 05, 2007 33.22 33.91 32.95 33.36 1,581,315 -0.03(-0.08%)
Mar 02, 2007 33.97 33.98 33.31 33.39 826,408 -0.58(-1.71%)
Mar 01, 2007 34.56 34.66 33.68 33.97 1,556,636 -0.68(-1.97%)
Feb 28, 2007 34.60 35.04 34.18 34.65 980,823 +0.13(+0.37%)
Feb 27, 2007 35.38 35.39 34.27 34.52 1,238,906 -1.12(-3.15%)
Feb 26, 2007 35.62 35.71 35.42 35.64 864,414 +0.18(+0.52%)
Feb 23, 2007 35.27 35.63 35.16 35.46 1,054,173 +0.14(+0.39%)
Feb 22, 2007 35.25 35.33 35.20 35.32 559,089 +0.06(+0.18%)
Feb 21, 2007 34.97 35.36 34.75 35.25 1,937,740 +0.33(+0.95%)
Feb 20, 2007 35.39 35.67 34.86 34.92 1,076,776 -0.64(-1.81%)
Feb 16, 2007 35.50 35.67 35.27 35.57 652,433 -0.09(-0.26%)
Feb 15, 2007 34.05 36.18 33.82 35.66 4,221,040 +1.59(+4.67%)
Feb 14, 2007 34.60 34.78 33.98 34.07 1,342,605 -0.44(-1.28%)
Feb 13, 2007 34.51 34.62 34.32 34.51 669,546 +0.02(+0.05%)
Feb 12, 2007 35.48 35.62 34.45 34.49 1,468,803 -0.96(-2.70%)
Feb 09, 2007 35.84 35.89 35.09 35.45 628,092 -0.19(-0.54%)
Feb 08, 2007 35.20 35.65 34.94 35.64 693,726 +0.37(+1.04%)
Feb 07, 2007 34.96 35.29 34.75 35.27 628,418 +0.33(+0.95%)
Feb 06, 2007 34.55 34.94 34.48 34.94 582,017 +0.41(+1.20%)
Feb 05, 2007 34.55 34.82 34.38 34.53 590,276 +0.03(+0.08%)
Feb 02, 2007 34.65 34.74 34.47 34.50 869,657 -0.02(-0.05%)
Feb 01, 2007 34.96 35.13 34.40 34.52 1,265,747 -0.40(-1.16%)
Jan 31, 2007 34.09 34.94 34.09 34.92 825,539 +0.82(+2.40%)
Jan 30, 2007 34.47 34.56 33.98 34.10 602,229 -0.22(-0.64%)
Jan 29, 2007 34.50 34.79 34.21 34.33 420,539 -0.17(-0.51%)
Jan 26, 2007 34.40 34.56 33.95 34.50 407,825 +0.21(+0.62%)
Jan 25, 2007 34.60 34.69 34.17 34.29 789,461 -0.40(-1.14%)
Jan 24, 2007 34.51 34.73 34.32 34.68 304,809 +0.24(+0.69%)
Jan 23, 2007 34.16 34.65 33.91 34.44 647,326 +0.34(+1.00%)
Jan 22, 2007 34.45 34.58 33.70 34.10 572,237 -0.22(-0.64%)
Jan 19, 2007 34.03 34.34 33.82 34.33 742,083 +0.29(+0.87%)
Jan 18, 2007 33.44 34.15 33.44 34.03 1,002,882 +0.58(+1.73%)
Jan 17, 2007 33.32 33.63 33.16 33.45 996,362 +0.14(+0.41%)
Jan 16, 2007 33.50 33.59 33.09 33.31 1,288,023 +0.00(+0.00%)
Jan 12, 2007 33.38 33.59 33.00 33.31 1,220,324 -0.18(-0.55%)
Jan 11, 2007 32.78 33.56 32.78 33.50 625,592 +0.84(+2.56%)
Jan 10, 2007 32.42 32.80 32.25 32.66 364,793 +0.05(+0.14%)
Jan 09, 2007 32.45 32.77 32.33 32.61 550,721 +0.28(+0.85%)
Jan 08, 2007 32.36 32.53 32.19 32.34 521,164 +0.11(+0.34%)
Jan 05, 2007 32.85 32.94 32.12 32.23 849,228 -0.73(-2.21%)
Jan 04, 2007 32.79 33.02 32.49 32.95 870,309 +0.21(+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.